STV Group plc (LON:STVG)
London · Delayed Price · Currency is GBP · Price in GBX 100.66
+2.26 (2.30%)
Sep 15, 2026, 3:33 PM GMT
STV Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 102.00 | 105.50 | 102.00 | 103.00 | 103.00 | 4.67% | 14,161 |
| Sep 14, 2026 | 105.00 | 105.00 | 98.40 | 98.40 | 98.40 | -2.57% | 6,788 |
| Sep 11, 2026 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | -1.46% | 8,647 |
| Sep 10, 2026 | 104.00 | 104.50 | 100.44 | 102.50 | 102.50 | -0.49% | 20,190 |
| Sep 9, 2026 | 102.00 | 106.00 | 100.00 | 103.00 | 103.00 | -1.44% | 109,048 |
| Sep 8, 2026 | 109.00 | 109.00 | 102.22 | 104.50 | 104.50 | -6.70% | 163,136 |
| Sep 7, 2026 | 108.00 | 112.00 | 106.44 | 112.00 | 112.00 | 2.75% | 28,869 |
| Sep 4, 2026 | 111.00 | 112.00 | 106.50 | 109.00 | 109.00 | 1.87% | 4,126 |
| Sep 3, 2026 | 112.00 | 112.00 | 107.00 | 107.00 | 107.00 | -1.83% | 3,124 |
| Sep 2, 2026 | 107.61 | 109.00 | 109.00 | 109.00 | 109.00 | -0.91% | 2,320 |
| Sep 1, 2026 | 108.00 | 110.00 | 107.00 | 110.00 | 110.00 | -1.79% | 29,854 |
| Aug 28, 2026 | 112.00 | 112.00 | 107.00 | 112.00 | 112.00 | 2.28% | 4,995 |
| Aug 27, 2026 | 112.00 | 112.00 | 107.00 | 109.50 | 109.50 | 0.46% | 77,866 |
| Aug 26, 2026 | 109.50 | 111.00 | 106.00 | 109.00 | 109.00 | 3.32% | 8,902 |
| Aug 25, 2026 | 108.00 | 112.00 | 105.50 | 105.50 | 105.50 | -5.38% | 12,187 |
| Aug 24, 2026 | 106.00 | 112.00 | 106.00 | 111.50 | 111.50 | 3.96% | 4,614 |
| Aug 21, 2026 | 110.00 | 112.00 | 107.00 | 107.30 | 107.25 | -0.92% | 45,915 |
| Aug 20, 2026 | 109.00 | 110.00 | 107.40 | 108.30 | 108.25 | 1.17% | 5,226 |
| Aug 19, 2026 | 109.00 | 109.00 | 106.80 | 107.00 | 107.00 | -0.93% | 186 |
| Aug 18, 2026 | 109.00 | 109.00 | 107.20 | 108.00 | 108.00 | - | 2,795 |
| Aug 17, 2026 | 109.00 | 109.00 | 107.40 | 108.00 | 108.00 | - | 5,189 |
| Aug 14, 2026 | 105.00 | 109.00 | 104.00 | 108.00 | 108.00 | 0.47% | 1,291,598 |
| Aug 13, 2026 | 108.80 | 108.80 | 106.40 | 107.50 | 107.50 | -1.38% | 7,061 |
| Aug 12, 2026 | 109.00 | 109.00 | 106.00 | 109.00 | 109.00 | 3.81% | 6,070 |
| Aug 11, 2026 | 108.00 | 109.00 | 104.20 | 105.00 | 105.00 | - | 10,209 |
| Aug 10, 2026 | 109.00 | 109.00 | 102.00 | 105.00 | 105.00 | -1.64% | 27,690 |
| Aug 7, 2026 | 109.00 | 109.00 | 104.50 | 106.80 | 106.75 | 0.23% | 8,138 |
| Aug 6, 2026 | 109.00 | 109.00 | 104.00 | 106.50 | 106.50 | 0.47% | 10,105 |
| Aug 5, 2026 | 109.00 | 109.00 | 105.70 | 106.00 | 106.00 | -0.93% | 7,338 |
| Aug 4, 2026 | 109.00 | 109.00 | 106.20 | 107.00 | 107.00 | 0.47% | 12,917 |
| Aug 3, 2026 | 108.50 | 108.50 | 104.00 | 106.50 | 106.50 | 2.40% | 7,426 |
| Jul 31, 2026 | 108.50 | 108.50 | 104.00 | 104.00 | 104.00 | - | 1,550 |
| Jul 30, 2026 | 108.50 | 108.50 | 104.00 | 104.00 | 104.00 | -2.12% | 14,658 |
| Jul 29, 2026 | 108.50 | 108.50 | 105.30 | 106.30 | 106.25 | 2.16% | 12,880 |
| Jul 28, 2026 | 108.50 | 108.50 | 104.00 | 104.00 | 104.00 | -2.12% | 3,002 |
| Jul 27, 2026 | 109.00 | 109.00 | 106.00 | 106.30 | 106.25 | - | 49,791 |
| Jul 24, 2026 | 108.50 | 108.50 | 105.80 | 106.30 | 106.25 | - | 799,644 |
| Jul 23, 2026 | 108.50 | 108.50 | 105.60 | 106.30 | 106.25 | -1.62% | 1,797 |
| Jul 22, 2026 | 107.50 | 108.00 | 105.00 | 108.00 | 108.00 | -0.92% | 2,245,500 |
| Jul 21, 2026 | 108.50 | 109.00 | 106.00 | 109.00 | 109.00 | 2.83% | 3,526 |
| Jul 20, 2026 | 109.00 | 109.00 | 106.00 | 106.00 | 106.00 | -0.93% | 359,151 |
| Jul 17, 2026 | 109.00 | 109.00 | 105.00 | 107.00 | 107.00 | - | 113,322 |
| Jul 16, 2026 | 106.50 | 109.00 | 106.00 | 107.00 | 107.00 | - | 1,142 |
| Jul 15, 2026 | 107.00 | 107.00 | 103.50 | 107.00 | 107.00 | 2.88% | 27,239 |
| Jul 14, 2026 | 104.00 | 106.10 | 103.50 | 104.00 | 104.00 | - | 17,863 |
| Jul 13, 2026 | 104.00 | 106.50 | 100.50 | 104.00 | 104.00 | 0.48% | 13,090 |
| Jul 10, 2026 | 105.80 | 105.80 | 102.60 | 103.50 | 103.50 | - | 200 |
| Jul 9, 2026 | 100.50 | 105.80 | 100.50 | 103.50 | 103.50 | -2.36% | 28,155 |
| Jul 8, 2026 | 106.50 | 106.50 | 101.90 | 106.00 | 106.00 | -0.47% | 66,626 |
| Jul 7, 2026 | 105.50 | 106.50 | 101.00 | 106.50 | 106.50 | 4.41% | 57,956 |