STV Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 297.00 | 297.00 | 285.00 | 290.50 | 273.73 | 11,132 |
| 2024-06-10 | 285.00 | 295.45 | 285.00 | 285.00 | 268.54 | 7,234 |
| 2024-06-07 | 287.00 | 295.55 | 284.00 | 287.00 | 270.43 | 28,967 |
| 2024-06-06 | 288.00 | 290.00 | 286.00 | 286.00 | 269.49 | 8,922 |
| 2024-06-05 | 285.00 | 295.76 | 285.00 | 288.00 | 271.37 | 63,657 |
| 2024-06-04 | 285.00 | 285.00 | 282.00 | 283.00 | 266.66 | 67,911 |
| 2024-06-03 | 279.00 | 285.00 | 274.70 | 283.00 | 266.66 | 58,669 |
| 2024-05-31 | 275.00 | 278.00 | 267.00 | 274.00 | 258.18 | 83,673 |
| 2024-05-30 | 264.00 | 273.70 | 264.00 | 264.00 | 248.76 | 18,441 |
| 2024-05-29 | 272.00 | 273.75 | 265.00 | 270.00 | 254.41 | 107,201 |
| 2024-05-28 | 275.00 | 275.00 | 272.00 | 272.00 | 256.29 | 28,182 |
| 2024-05-24 | 268.00 | 272.00 | 268.00 | 270.00 | 254.41 | 43,498 |
| 2024-05-23 | 268.00 | 274.00 | 268.00 | 274.00 | 258.18 | 65,507 |
| 2024-05-22 | 274.00 | 274.49 | 266.00 | 266.00 | 250.64 | 54,264 |
| 2024-05-21 | 263.00 | 274.00 | 260.15 | 274.00 | 258.18 | 11,705 |
| 2024-05-20 | 260.00 | 262.75 | 257.00 | 257.00 | 242.16 | 12,939 |
| 2024-05-17 | 246.00 | 260.00 | 246.00 | 255.00 | 240.28 | 77,592 |
| 2024-05-16 | 255.00 | 256.60 | 255.00 | 255.00 | 240.28 | 16,179 |
| 2024-05-15 | 255.00 | 258.00 | 255.00 | 255.00 | 240.28 | 37,744 |
| 2024-05-14 | 255.00 | 258.63 | 254.00 | 255.00 | 240.28 | 49,665 |
| 2024-05-13 | 254.00 | 260.00 | 252.00 | 257.00 | 242.16 | 142,373 |
| 2024-05-10 | 253.00 | 257.00 | 250.75 | 255.50 | 240.75 | 32,074 |
| 2024-05-09 | 250.00 | 254.83 | 248.00 | 253.50 | 238.86 | 44,717 |
| 2024-05-08 | 250.00 | 255.24 | 246.75 | 250.00 | 235.56 | 57,416 |
| 2024-05-07 | 244.00 | 247.55 | 244.00 | 245.00 | 230.85 | 30,943 |
| 2024-05-03 | 245.00 | 245.00 | 240.00 | 241.00 | 227.08 | 28,203 |
| 2024-05-02 | 242.00 | 242.00 | 236.08 | 239.50 | 225.67 | 18,274 |
| 2024-05-01 | 235.00 | 244.00 | 235.00 | 242.00 | 228.03 | 34,312 |
| 2024-04-30 | 234.00 | 240.00 | 234.00 | 239.00 | 225.20 | 137,837 |
| 2024-04-29 | 227.00 | 236.25 | 214.00 | 235.00 | 221.43 | 39,572 |
| 2024-04-26 | 227.00 | 227.00 | 217.57 | 227.00 | 213.89 | 702,971 |
| 2024-04-25 | 230.00 | 230.00 | 218.61 | 219.00 | 206.35 | 689,284 |
| 2024-04-24 | 230.00 | 236.54 | 230.00 | 230.00 | 216.72 | 78,289 |
| 2024-04-23 | 235.00 | 236.00 | 223.00 | 236.00 | 222.37 | 6,131 |
| 2024-04-22 | 226.00 | 236.00 | 223.00 | 226.00 | 212.95 | 2,892 |
| 2024-04-19 | 235.00 | 236.00 | 230.50 | 230.50 | 217.19 | 10,032 |
| 2024-04-18 | 234.00 | 236.00 | 229.75 | 236.00 | 222.37 | 2,005 |
| 2024-04-17 | 233.00 | 240.00 | 231.35 | 240.00 | 219.17 | 359,377 |
| 2024-04-16 | 230.00 | 240.00 | 230.00 | 240.00 | 219.17 | 23,374 |
| 2024-04-15 | 232.00 | 240.00 | 230.00 | 232.00 | 211.86 | 9,278 |
| 2024-04-12 | 240.00 | 240.00 | 232.81 | 240.00 | 219.17 | 420 |
| 2024-04-11 | 232.00 | 239.00 | 232.00 | 236.00 | 215.52 | 10,202 |
| 2024-04-10 | 235.00 | 240.00 | 233.00 | 240.00 | 219.17 | 20,317 |
| 2024-04-09 | 240.00 | 240.00 | 233.24 | 234.50 | 214.15 | 2,757 |
| 2024-04-08 | 237.00 | 239.00 | 231.00 | 236.00 | 215.52 | 53,085 |
| 2024-04-05 | 237.00 | 239.82 | 232.00 | 232.00 | 211.86 | 18,644 |
| 2024-04-04 | 242.00 | 242.00 | 235.51 | 236.50 | 215.97 | 6,541 |
| 2024-04-03 | 242.00 | 249.20 | 237.75 | 239.00 | 218.26 | 34,925 |
| 2024-04-02 | 229.00 | 256.45 | 228.00 | 241.00 | 220.08 | 46,331 |
| 2024-03-28 | 231.00 | 237.42 | 231.00 | 234.50 | 214.15 | 16,980 |
| 2024-03-27 | 240.00 | 240.00 | 227.00 | 227.00 | 207.30 | 404,033 |
| 2024-03-26 | 233.00 | 241.50 | 233.00 | 237.00 | 216.43 | 157,779 |
| 2024-03-25 | 241.00 | 241.00 | 233.00 | 233.00 | 212.78 | 7,864 |
| 2024-03-22 | 235.00 | 241.00 | 227.00 | 241.00 | 220.08 | 16,414 |
| 2024-03-21 | 239.00 | 243.00 | 226.00 | 226.00 | 206.38 | 949,360 |
| 2024-03-20 | 229.00 | 238.85 | 220.00 | 237.00 | 216.43 | 30,284 |
| 2024-03-19 | 224.00 | 232.00 | 216.00 | 220.00 | 200.91 | 49,200 |
| 2024-03-18 | 217.00 | 223.00 | 206.00 | 223.00 | 203.65 | 72,571 |
| 2024-03-15 | 207.00 | 215.00 | 207.00 | 215.00 | 196.34 | 196,989 |
| 2024-03-14 | 201.00 | 205.50 | 200.00 | 205.00 | 187.21 | 47,771 |
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.