STV Group plc (LON:STVG)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 103.00
+3.00 (3.00%)
Oct 26, 2026, 4:35 PM GMT
STV Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 103.00 | 103.00 | 99.10 | 103.00 | 103.00 | 3.00% | 5,626 |
| Oct 23, 2026 | 100.00 | 102.50 | 99.04 | 100.00 | 100.00 | -2.91% | 72,726 |
| Oct 22, 2026 | 99.00 | 103.00 | 99.00 | 103.00 | 103.00 | - | 50,562 |
| Oct 21, 2026 | 100.00 | 103.00 | 99.88 | 103.00 | 103.00 | 3.00% | 1,135,753 |
| Oct 20, 2026 | 100.00 | 101.00 | 98.30 | 100.00 | 100.00 | 2.04% | 266,609 |
| Oct 19, 2026 | 100.00 | 100.00 | 97.36 | 98.00 | 98.00 | -1.01% | 79,177 |
| Oct 16, 2026 | 99.00 | 100.00 | 99.00 | 99.00 | 99.00 | 1.02% | 51,431 |
| Oct 15, 2026 | 97.50 | 98.00 | 92.00 | 98.00 | 98.00 | 2.08% | 1,710,835 |
| Oct 14, 2026 | 100.00 | 100.00 | 95.00 | 96.00 | 96.00 | -0.83% | 90,396 |
| Oct 13, 2026 | 101.00 | 101.00 | 96.80 | 96.80 | 96.80 | -6.02% | 385,850 |
| Oct 12, 2026 | 101.90 | 103.00 | 99.00 | 103.00 | 103.00 | 3.00% | 188,106 |
| Oct 9, 2026 | 101.00 | 101.00 | 99.80 | 100.00 | 100.00 | -0.99% | 21,802 |
| Oct 8, 2026 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | -0.98% | 8,802 |
| Oct 7, 2026 | 100.50 | 102.00 | 100.27 | 102.00 | 102.00 | 0.99% | 71,823 |
| Oct 6, 2026 | 104.50 | 104.50 | 100.54 | 101.00 | 101.00 | -3.35% | 22,253 |
| Oct 5, 2026 | 104.50 | 104.50 | 100.00 | 104.50 | 104.50 | 1.46% | 7,701 |
| Oct 2, 2026 | 104.50 | 104.50 | 103.00 | 103.00 | 103.00 | 0.98% | 19,287 |
| Oct 1, 2026 | 104.50 | 102.00 | 100.50 | 102.00 | 102.00 | -0.97% | 31,434 |
| Sep 30, 2026 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | -1.44% | 13,991 |
| Sep 29, 2026 | 104.00 | 104.50 | 100.00 | 104.50 | 104.50 | 1.95% | 4,682 |
| Sep 28, 2026 | 100.50 | 104.00 | 102.00 | 102.50 | 102.50 | -0.24% | 23,237 |
| Sep 25, 2026 | 102.00 | 104.00 | 102.00 | 102.75 | 102.75 | 1.23% | 5,988 |
| Sep 24, 2026 | 102.00 | 102.00 | 100.00 | 101.50 | 101.50 | -0.49% | 636,072 |
| Sep 23, 2026 | 98.66 | 102.00 | 102.00 | 102.00 | 102.00 | 0.99% | 5,447 |
| Sep 22, 2026 | 99.40 | 101.00 | 98.48 | 101.00 | 101.00 | 1.61% | 28,648 |
| Sep 21, 2026 | 103.00 | 99.80 | 96.80 | 99.40 | 99.40 | - | 22,779 |
| Sep 18, 2026 | 99.00 | 99.40 | 98.00 | 99.40 | 99.40 | - | 14,535 |
| Sep 17, 2026 | 100.00 | 106.00 | 99.21 | 99.40 | 99.40 | - | 10,878 |
| Sep 16, 2026 | 100.60 | 100.00 | 99.40 | 99.40 | 99.40 | -3.50% | 3,332 |
| 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 |