STV Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 260.00 | 260.00 | 258.64 | 260.00 | 244.99 | 35,638 |
| 2024-09-03 | 262.00 | 267.34 | 257.64 | 260.00 | 244.99 | 89,302 |
| 2024-09-02 | 268.00 | 268.00 | 262.00 | 263.00 | 247.81 | 40,205 |
| 2024-08-30 | 260.00 | 269.00 | 260.00 | 267.00 | 251.58 | 23,326 |
| 2024-08-29 | 262.00 | 262.61 | 257.80 | 258.00 | 243.10 | 51,861 |
| 2024-08-28 | 264.00 | 268.00 | 260.50 | 260.50 | 245.46 | 9,996 |
| 2024-08-27 | 265.00 | 272.00 | 265.00 | 272.00 | 256.29 | 1,032 |
| 2024-08-23 | 272.00 | 272.00 | 265.00 | 269.00 | 253.47 | 6,758 |
| 2024-08-22 | 263.00 | 272.00 | 259.00 | 272.00 | 256.29 | 47,805 |
| 2024-08-21 | 265.00 | 271.00 | 258.00 | 258.50 | 243.57 | 15,610 |
| 2024-08-20 | 266.00 | 268.00 | 265.00 | 268.00 | 252.53 | 1,733 |
| 2024-08-19 | 260.00 | 271.00 | 260.00 | 267.00 | 251.58 | 9,491 |
| 2024-08-16 | 266.90 | 268.50 | 266.90 | 268.50 | 253.00 | 1,818 |
| 2024-08-15 | 266.00 | 270.00 | 266.00 | 270.00 | 254.41 | 6,108 |
| 2024-08-14 | 267.00 | 269.12 | 265.00 | 265.00 | 249.70 | 12,501 |
| 2024-08-13 | 264.35 | 267.50 | 264.35 | 267.50 | 252.05 | 293 |
| 2024-08-12 | 267.00 | 269.00 | 265.00 | 265.00 | 249.70 | 11,458 |
| 2024-08-09 | 267.00 | 269.80 | 267.00 | 269.00 | 253.47 | 16,775 |
| 2024-08-08 | 267.00 | 269.24 | 267.00 | 269.00 | 253.47 | 1,290 |
| 2024-08-07 | 267.00 | 271.00 | 267.00 | 271.00 | 255.35 | 40,995 |
| 2024-08-06 | 264.00 | 269.50 | 264.00 | 269.50 | 253.94 | 3,364 |
| 2024-08-05 | 266.00 | 268.80 | 261.40 | 262.00 | 246.87 | 46,770 |
| 2024-08-02 | 272.00 | 277.00 | 270.00 | 274.00 | 258.18 | 43,782 |
| 2024-08-01 | 274.00 | 278.00 | 272.25 | 278.00 | 261.95 | 4,003 |
| 2024-07-31 | 277.00 | 278.00 | 274.70 | 278.00 | 261.95 | 1,260 |
| 2024-07-30 | 273.00 | 273.00 | 270.00 | 272.00 | 256.29 | 4,913 |
| 2024-07-29 | 272.00 | 272.90 | 264.65 | 270.50 | 254.88 | 19,012 |
| 2024-07-26 | 274.00 | 278.00 | 272.90 | 275.50 | 259.59 | 1,140 |
| 2024-07-25 | 274.00 | 274.31 | 271.15 | 274.00 | 258.18 | 10,120 |
| 2024-07-24 | 268.00 | 268.00 | 268.00 | 268.00 | 252.53 | 1 |
| 2024-07-23 | 269.62 | 270.00 | 268.72 | 269.50 | 253.94 | 12,550 |
| 2024-07-22 | 266.00 | 276.70 | 266.00 | 271.50 | 255.82 | 3,043 |
| 2024-07-19 | 269.00 | 271.81 | 268.50 | 268.50 | 253.00 | 1,929 |
| 2024-07-18 | 270.00 | 270.10 | 269.00 | 269.00 | 253.47 | 8,098 |
| 2024-07-17 | 270.00 | 272.50 | 270.00 | 272.50 | 256.77 | 13,104 |
| 2024-07-16 | 270.00 | 274.00 | 270.00 | 270.00 | 254.41 | 34,933 |
| 2024-07-15 | 274.00 | 278.00 | 274.00 | 278.00 | 261.95 | 19,160 |
| 2024-07-12 | 268.00 | 277.00 | 265.00 | 270.00 | 254.41 | 35,531 |
| 2024-07-11 | 268.00 | 268.00 | 265.99 | 268.00 | 252.53 | 104,853 |
| 2024-07-10 | 266.96 | 268.00 | 265.00 | 265.00 | 249.70 | 3,614 |
| 2024-07-09 | 265.00 | 267.85 | 265.00 | 265.50 | 250.17 | 5,983 |
| 2024-07-08 | 266.00 | 274.55 | 265.00 | 265.00 | 249.70 | 8,285 |
| 2024-07-05 | 271.00 | 276.00 | 266.00 | 266.00 | 250.64 | 22,815 |
| 2024-07-04 | 270.00 | 276.00 | 270.00 | 270.00 | 254.41 | 2,247 |
| 2024-07-03 | 270.00 | 272.84 | 270.00 | 270.00 | 254.41 | 16,936 |
| 2024-07-02 | 267.00 | 270.00 | 265.00 | 266.00 | 250.64 | 97,838 |
| 2024-07-01 | 270.00 | 273.00 | 267.00 | 267.00 | 251.58 | 1,027 |
| 2024-06-28 | 268.00 | 274.30 | 266.00 | 266.00 | 250.64 | 21,580 |
| 2024-06-27 | 270.00 | 276.00 | 268.00 | 268.00 | 252.53 | 29,573 |
| 2024-06-26 | 271.00 | 276.00 | 270.66 | 272.00 | 256.29 | 11,715 |
| 2024-06-25 | 276.00 | 276.00 | 270.00 | 275.00 | 259.12 | 12,672 |
| 2024-06-24 | 276.00 | 279.80 | 263.80 | 276.00 | 260.06 | 40,244 |
| 2024-06-21 | 282.00 | 282.00 | 275.00 | 276.00 | 260.06 | 33,251 |
| 2024-06-20 | 275.00 | 278.84 | 275.00 | 275.00 | 259.12 | 20,291 |
| 2024-06-19 | 280.00 | 280.72 | 273.95 | 278.00 | 261.95 | 48,226 |
| 2024-06-18 | 280.00 | 282.00 | 278.00 | 278.00 | 261.95 | 38,424 |
| 2024-06-17 | 282.00 | 284.00 | 280.00 | 280.00 | 263.83 | 6,419 |
| 2024-06-14 | 283.00 | 284.00 | 280.00 | 280.00 | 263.83 | 18,726 |
| 2024-06-13 | 285.00 | 289.00 | 275.54 | 278.00 | 261.95 | 66,557 |
| 2024-06-12 | 285.00 | 290.50 | 285.00 | 285.00 | 268.54 | 9,409 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-04-17 | 0.0740 GBP |
| 2024-09-26 | 0.0390 GBP |
| 2024-04-18 | 0.0740 GBP |
| 2023-09-21 | 0.0390 GBP |
| 2023-04-13 | 0.0740 GBP |
| 2022-09-22 | 0.0390 GBP |
| 2022-04-14 | 0.0730 GBP |
| 2021-09-30 | 0.0370 GBP |
| 2021-04-15 | 0.0600 GBP |
| 2019-09-26 | 0.0630 GBP |
| 2019-04-11 | 0.1400 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.