STV Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	204.00	204.00	198.00	199.50	182.18	174,574
2023-09-22	207.00	207.00	199.00	199.00	181.73	18,921
2023-09-21	207.00	207.00	196.50	207.00	189.03	23,409
2023-09-20	204.00	209.10	201.00	206.00	184.56	94,882
2023-09-19	210.00	210.00	204.00	209.00	187.25	5,249
2023-09-18	210.00	210.00	203.35	207.00	185.46	30,271
2023-09-15	207.00	209.85	206.72	209.00	187.25	12,708
2023-09-14	207.51	209.85	207.50	208.50	186.80	11,458
2023-09-13	210.00	210.00	206.64	209.00	187.25	20,214
2023-09-12	207.00	210.00	203.00	207.00	185.46	132,701
2023-09-11	197.50	210.00	194.45	207.00	185.46	61,807
2023-09-08	193.00	197.00	191.50	195.00	174.70	192,215
2023-09-07	190.00	199.50	190.00	190.00	170.22	2,116
2023-09-06	199.50	199.50	190.00	192.00	172.02	289,616
2023-09-05	196.00	197.50	191.21	197.00	176.50	12,954
2023-09-04	194.00	202.00	193.49	194.00	173.81	6,486
2023-09-01	195.90	195.90	195.00	195.00	174.70	12,324
2023-08-31	195.00	198.55	191.50	193.25	173.14	157,305
2023-08-30	199.50	200.00	190.00	195.50	175.15	12,743
2023-08-29	195.00	197.00	194.14	195.00	174.70	13,114
2023-08-25	194.71	198.00	194.38	198.00	177.39	69,085
2023-08-24	194.69	199.11	194.69	196.75	176.27	5,379
2023-08-23	198.75	201.00	190.00	198.00	177.39	132,803
2023-08-22	200.00	200.00	194.00	194.00	173.81	26,063
2023-08-21	195.00	200.00	195.00	195.00	174.70	76,525
2023-08-18	198.00	200.00	198.00	198.00	177.39	2,908
2023-08-17	200.00	201.80	197.33	199.00	178.29	857,578
2023-08-16	198.10	199.99	198.00	199.00	178.29	11,226
2023-08-15	200.00	202.00	200.00	202.00	180.98	1,175
2023-08-14	200.00	202.75	199.50	200.00	179.18	118,932
2023-08-11	200.00	202.25	198.65	200.50	179.63	312,977
2023-08-10	202.07	209.00	199.00	203.50	182.32	10,527
2023-08-09	198.00	210.00	198.00	204.00	182.77	8,689
2023-08-08	202.00	206.30	200.00	202.00	180.98	26,088
2023-08-07	208.55	209.00	200.00	202.00	180.98	48,566
2023-08-04	214.00	215.00	200.00	205.00	183.66	154,340
2023-08-03	215.00	215.00	210.00	212.00	189.93	362,340
2023-08-02	214.00	219.00	213.95	214.50	192.17	386
2023-08-01	215.00	215.40	214.40	215.00	192.62	11,699
2023-07-31	211.00	218.55	211.00	211.00	189.04	6,016
2023-07-28	212.00	221.00	210.00	212.00	189.93	3,187
2023-07-27	215.00	221.00	210.00	213.00	190.83	12,975
2023-07-26	214.00	217.70	214.00	214.00	191.73	25,993
2023-07-25	215.00	216.00	215.00	215.00	192.62	6,643
2023-07-24	219.00	219.00	216.00	217.50	194.86	35,029
2023-07-21	220.00	220.45	215.00	215.00	192.62	44,202
2023-07-20	223.00	229.00	220.00	225.50	202.03	9,700
2023-07-19	227.00	229.00	224.00	226.50	202.93	27,622
2023-07-18	226.00	229.00	225.00	227.00	203.37	23,099
2023-07-17	226.00	228.50	225.00	225.00	201.58	7,974
2023-07-14	226.00	230.00	226.00	229.00	205.17	246
2023-07-13	228.00	230.00	226.00	227.00	203.37	14,682
2023-07-12	228.00	239.00	228.00	229.00	205.17	10,162
2023-07-11	228.21	233.50	228.21	233.50	209.20	4,002
2023-07-10	234.00	239.00	228.00	234.00	209.64	328
2023-07-07	229.00	232.00	228.48	229.00	205.17	21,430
2023-07-06	232.00	234.24	230.00	230.00	206.06	70,401
2023-07-05	226.00	233.00	225.95	230.00	206.06	55,730
2023-07-04	228.00	231.00	227.00	228.00	204.27	2,514
2023-07-03	224.00	231.00	224.00	228.00	204.27	17,223

← NewerPage 14 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.