STV Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 203.00 | 203.00 | 195.50 | 203.00 | 185.38 | 9,468 |
| 2024-03-12 | 195.50 | 203.00 | 195.50 | 203.00 | 185.38 | 15,371 |
| 2024-03-11 | 198.50 | 198.83 | 197.08 | 197.25 | 180.13 | 16,302 |
| 2024-03-08 | 199.00 | 199.00 | 194.76 | 199.00 | 181.73 | 24,763 |
| 2024-03-07 | 193.50 | 197.25 | 182.00 | 194.00 | 177.16 | 655,289 |
| 2024-03-06 | 187.00 | 191.50 | 181.00 | 184.00 | 168.03 | 11,253 |
| 2024-03-05 | 188.00 | 199.50 | 187.00 | 188.00 | 171.68 | 136,728 |
| 2024-03-04 | 200.00 | 200.00 | 194.00 | 194.00 | 177.16 | 28,662 |
| 2024-03-01 | 201.00 | 204.60 | 200.00 | 200.00 | 182.64 | 1,601 |
| 2024-02-29 | 200.00 | 204.00 | 200.00 | 200.00 | 182.64 | 65,359 |
| 2024-02-28 | 206.00 | 210.00 | 201.00 | 205.00 | 187.21 | 737,580 |
| 2024-02-27 | 204.00 | 211.20 | 204.00 | 204.00 | 186.29 | 67,360 |
| 2024-02-26 | 206.00 | 214.55 | 205.00 | 205.00 | 187.21 | 2,094 |
| 2024-02-23 | 204.00 | 215.00 | 204.00 | 215.00 | 196.34 | 39,234 |
| 2024-02-22 | 200.00 | 204.00 | 198.76 | 201.75 | 184.24 | 969,787 |
| 2024-02-21 | 197.64 | 197.64 | 196.50 | 196.50 | 179.45 | 400 |
| 2024-02-20 | 199.50 | 199.50 | 196.14 | 197.50 | 180.36 | 4,180 |
| 2024-02-19 | 200.00 | 200.00 | 195.18 | 200.00 | 182.64 | 20,698 |
| 2024-02-16 | 190.00 | 199.50 | 190.00 | 199.50 | 182.18 | 36,868 |
| 2024-02-15 | 195.00 | 199.50 | 194.00 | 197.00 | 179.90 | 6,853 |
| 2024-02-14 | 195.00 | 195.00 | 191.60 | 195.00 | 178.08 | 120,638 |
| 2024-02-13 | 195.00 | 196.00 | 190.73 | 196.00 | 178.99 | 3,085 |
| 2024-02-12 | 194.50 | 194.50 | 190.00 | 192.75 | 176.02 | 6,878 |
| 2024-02-09 | 195.00 | 196.00 | 191.49 | 196.00 | 178.99 | 15,216 |
| 2024-02-08 | 191.50 | 192.50 | 188.50 | 192.50 | 175.79 | 25,463 |
| 2024-02-07 | 188.80 | 189.99 | 188.50 | 188.50 | 172.14 | 10,693 |
| 2024-02-06 | 191.50 | 191.50 | 185.50 | 189.00 | 172.60 | 77,024 |
| 2024-02-05 | 191.50 | 191.78 | 189.71 | 190.00 | 173.51 | 5,432 |
| 2024-02-02 | 191.50 | 191.50 | 187.00 | 187.00 | 170.77 | 19 |
| 2024-02-01 | 185.00 | 193.00 | 185.00 | 193.00 | 176.25 | 36,712 |
| 2024-01-31 | 191.50 | 191.50 | 185.50 | 188.25 | 171.91 | 161,825 |
| 2024-01-30 | 192.22 | 192.22 | 188.18 | 188.50 | 172.14 | 10,771 |
| 2024-01-29 | 187.50 | 192.05 | 187.00 | 187.00 | 170.77 | 8,427 |
| 2024-01-26 | 192.93 | 192.93 | 191.00 | 192.25 | 175.56 | 19,250 |
| 2024-01-25 | 191.00 | 195.00 | 191.00 | 195.00 | 178.08 | 2,310 |
| 2024-01-24 | 194.45 | 194.50 | 191.50 | 191.50 | 174.88 | 2,550 |
| 2024-01-23 | 189.74 | 191.00 | 189.74 | 191.00 | 174.42 | 1,489 |
| 2024-01-22 | 191.00 | 191.00 | 191.00 | 191.00 | 174.42 | 0 |
| 2024-01-19 | 192.00 | 192.65 | 187.00 | 187.00 | 170.77 | 5,441 |
| 2024-01-18 | 193.00 | 194.00 | 192.63 | 193.00 | 176.25 | 5,208 |
| 2024-01-17 | 190.00 | 192.00 | 189.74 | 192.00 | 175.34 | 1,362 |
| 2024-01-16 | 195.00 | 195.92 | 189.27 | 191.00 | 174.42 | 33,796 |
| 2024-01-15 | 201.00 | 202.00 | 193.68 | 202.00 | 184.47 | 32,771 |
| 2024-01-12 | 194.00 | 197.10 | 191.56 | 193.00 | 176.25 | 341,934 |
| 2024-01-11 | 200.00 | 200.00 | 194.72 | 197.00 | 179.90 | 12,093 |
| 2024-01-10 | 201.00 | 201.00 | 194.00 | 197.75 | 180.59 | 43,356 |
| 2024-01-09 | 195.00 | 197.00 | 195.00 | 197.00 | 179.90 | 31,254 |
| 2024-01-08 | 196.00 | 201.00 | 196.00 | 198.50 | 181.27 | 7,217 |
| 2024-01-05 | 195.30 | 201.00 | 195.30 | 198.00 | 180.81 | 37,273 |
| 2024-01-04 | 201.00 | 201.00 | 194.35 | 197.50 | 180.36 | 13,570 |
| 2024-01-03 | 198.00 | 201.00 | 193.00 | 198.00 | 180.81 | 28,312 |
| 2024-01-02 | 192.08 | 200.55 | 192.08 | 196.50 | 179.45 | 5,287 |
| 2023-12-29 | 195.00 | 197.48 | 193.61 | 196.75 | 179.67 | 5,683 |
| 2023-12-28 | 194.00 | 202.00 | 194.00 | 202.00 | 184.47 | 34,153 |
| 2023-12-27 | 194.50 | 197.75 | 194.50 | 197.75 | 180.59 | 166 |
| 2023-12-22 | 190.00 | 197.25 | 190.00 | 190.00 | 173.51 | 5,813 |
| 2023-12-21 | 191.50 | 197.50 | 190.85 | 192.00 | 175.34 | 26,672 |
| 2023-12-20 | 195.00 | 198.42 | 191.20 | 192.00 | 175.34 | 35,493 |
| 2023-12-19 | 199.05 | 199.05 | 195.36 | 198.00 | 180.81 | 13,220 |
| 2023-12-18 | 194.50 | 200.00 | 194.50 | 195.50 | 178.53 | 18,343 |
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.