STV Group plc (LON:STVG)
London · Delayed Price · Currency is GBP · Price in GBX 105.50
-6.00 (-5.38%)
Aug 25, 2026, 4:35 PM GMT
STV Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 109.50 | 107.25 | 107.25 | -0.92% | 45,915 |
| Aug 20, 2026 | 109.00 | 110.00 | 109.00 | 108.25 | 108.25 | 1.17% | 5,226 |
| Aug 19, 2026 | 106.80 | 109.00 | 107.00 | 107.00 | 107.00 | -0.93% | 187 |
| Aug 18, 2026 | 109.00 | 109.00 | 109.00 | 108.00 | 108.00 | - | 2,795 |
| Aug 17, 2026 | 109.00 | 109.00 | 109.00 | 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 | 108.75 | 108.75 | 106.36 | 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 | 104.45 | 106.75 | 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 | 105.74 | 106.00 | 106.00 | -0.93% | 7,338 |
| Aug 4, 2026 | 109.00 | 109.00 | 106.24 | 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 | 105.25 | 106.25 | 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 | 109.00 | 106.25 | 106.25 | - | 49,791 |
| Jul 24, 2026 | 108.50 | 108.50 | 105.75 | 106.25 | 106.25 | - | 799,644 |
| Jul 23, 2026 | 108.50 | 108.50 | 105.58 | 106.25 | 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 | 105.95 | 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 | 106.05 | 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 | 105.78 | 105.78 | 102.56 | 103.50 | 103.50 | - | 200 |
| Jul 9, 2026 | 100.50 | 105.78 | 100.50 | 103.50 | 103.50 | -2.36% | 28,155 |
| Jul 8, 2026 | 106.50 | 106.50 | 101.88 | 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 |
| Jul 6, 2026 | 100.00 | 106.00 | 100.00 | 102.00 | 102.00 | -0.49% | 49,752 |
| Jul 3, 2026 | 100.50 | 104.50 | 100.50 | 102.50 | 102.50 | 0.49% | 10,584 |
| Jul 2, 2026 | 102.00 | 104.50 | 102.00 | 102.00 | 102.00 | 2.00% | 3,701 |
| Jul 1, 2026 | 106.50 | 106.50 | 100.00 | 100.00 | 100.00 | -6.10% | 35,391 |
| Jun 30, 2026 | 100.00 | 106.50 | 95.60 | 106.50 | 106.50 | 11.40% | 274,275 |
| Jun 29, 2026 | 95.60 | 100.00 | 95.60 | 95.60 | 95.60 | -0.42% | 29,230 |
| Jun 26, 2026 | 99.00 | 99.01 | 95.60 | 96.00 | 96.00 | -0.62% | 149,159 |
| Jun 25, 2026 | 97.00 | 99.80 | 96.60 | 96.60 | 96.60 | 1.05% | 20,901 |
| Jun 24, 2026 | 95.60 | 98.00 | 95.60 | 95.60 | 95.60 | -1.85% | 8,431 |
| Jun 23, 2026 | 99.00 | 99.00 | 97.00 | 97.40 | 97.40 | -1.62% | 1,913 |
| Jun 22, 2026 | 99.80 | 99.80 | 95.60 | 99.00 | 99.00 | 2.91% | 4,906 |
| Jun 19, 2026 | 99.00 | 99.80 | 95.60 | 96.20 | 96.20 | -3.61% | 40,264 |
| Jun 18, 2026 | 99.80 | 99.80 | 96.79 | 99.80 | 99.80 | 0.60% | 8,991 |
| Jun 17, 2026 | 100.00 | 100.52 | 96.00 | 99.20 | 99.20 | -0.80% | 49,184 |