STV Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	194.50	194.50	190.00	190.00	173.51	8,516
2023-12-14	192.00	192.00	184.68	192.00	175.34	779,343
2023-12-13	190.25	190.25	182.88	187.75	171.45	11,610
2023-12-12	181.00	188.85	181.00	186.75	170.54	3,671
2023-12-11	187.50	187.50	181.00	181.00	165.29	3,534
2023-12-08	188.00	188.50	185.25	188.50	172.14	2,323
2023-12-07	188.00	188.00	185.00	187.50	171.23	2,525
2023-12-06	183.85	188.00	183.85	186.00	169.86	5,069
2023-12-05	182.00	188.70	182.00	186.00	169.86	27,835
2023-12-04	194.50	194.50	180.50	194.50	177.62	44,570
2023-12-01	193.00	198.00	187.50	188.50	172.14	97,176
2023-11-30	193.00	194.85	192.00	193.00	176.25	281,239
2023-11-29	191.00	198.00	191.00	192.00	175.34	35,833
2023-11-28	188.50	197.48	188.50	188.50	172.14	25,602
2023-11-27	194.50	198.00	194.50	196.50	179.45	16,230
2023-11-24	190.50	190.50	190.50	190.50	173.97	3,788
2023-11-23	190.00	196.00	187.50	196.00	178.99	5,255
2023-11-22	186.50	192.00	177.00	192.00	175.34	20,372
2023-11-21	188.00	188.00	184.51	188.00	171.68	14,076
2023-11-20	187.00	187.00	175.50	187.00	170.77	10,423
2023-11-17	185.00	187.00	185.00	187.00	170.77	13,748
2023-11-16	185.00	187.00	185.00	186.00	169.86	3,005
2023-11-15	186.50	187.00	183.50	183.50	167.57	14,938
2023-11-14	186.50	187.00	183.55	187.00	170.77	4,437
2023-11-13	182.00	186.00	182.00	182.00	166.20	1,822
2023-11-10	182.00	186.00	181.30	182.00	166.20	1,522
2023-11-09	178.50	198.00	175.00	180.00	164.38	36,030
2023-11-08	198.00	198.00	191.25	191.25	174.65	8,810
2023-11-07	199.00	200.00	193.20	200.00	182.64	49,165
2023-11-06	197.50	197.50	192.60	197.50	180.36	10,905
2023-11-03	195.00	196.72	191.20	196.50	179.45	12,266
2023-11-02	194.00	195.00	190.00	195.00	178.08	17,361
2023-11-01	187.50	194.00	184.00	189.00	172.60	9,261
2023-10-31	188.00	188.00	184.75	184.75	168.71	1,301
2023-10-30	182.00	187.50	182.00	184.75	168.71	513
2023-10-27	180.50	186.00	180.50	185.00	168.94	1,245
2023-10-26	185.00	185.00	183.65	184.75	168.71	10,566
2023-10-25	188.00	188.00	182.25	188.00	171.68	5,794
2023-10-24	182.95	184.25	182.95	184.25	168.26	441
2023-10-23	187.50	187.50	180.28	187.50	171.23	59,752
2023-10-20	186.00	186.00	179.00	183.00	167.12	1,093,455
2023-10-19	180.00	183.42	176.50	176.50	161.18	11,216
2023-10-18	189.00	190.00	182.00	186.00	169.86	28,710
2023-10-17	179.00	185.00	179.00	179.00	163.46	84,277
2023-10-16	180.00	185.60	180.00	180.00	164.38	6,478
2023-10-13	190.00	190.00	182.00	184.00	168.03	10,030
2023-10-12	190.00	190.00	180.98	185.25	169.17	59,878
2023-10-11	183.34	188.00	182.88	186.25	170.08	9,786
2023-10-10	189.50	189.50	184.69	187.00	170.77	174,852
2023-10-09	189.50	189.50	183.21	186.25	170.08	1,341
2023-10-06	182.00	189.50	182.00	183.00	167.12	3,862
2023-10-05	184.50	187.45	182.50	183.50	167.57	65,620
2023-10-04	178.00	189.50	175.00	181.00	165.29	17,246
2023-10-03	183.00	189.50	182.10	183.00	167.12	12,890
2023-10-02	184.00	184.00	177.47	184.00	168.03	5,291
2023-09-29	192.00	195.00	175.00	180.50	164.83	45,555
2023-09-28	194.00	199.00	191.00	193.00	176.25	47,522
2023-09-27	196.00	206.00	191.00	191.00	174.42	19,471
2023-09-26	199.00	201.00	198.21	201.00	183.55	6,800
2023-09-25	204.00	204.00	198.00	199.50	182.18	174,574

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.