STV Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	224.00	231.00	223.16	224.00	200.69	4,551
2023-06-29	231.00	231.00	225.18	228.00	204.27	11,385
2023-06-28	225.00	231.00	221.00	221.00	198.00	8,887
2023-06-27	234.00	234.00	223.00	223.00	199.79	28,604
2023-06-26	230.00	232.00	228.00	230.00	206.06	6,896
2023-06-23	234.00	234.00	230.00	230.00	206.06	3,000
2023-06-22	229.66	230.50	228.26	230.50	206.51	1,539
2023-06-21	227.00	234.00	226.00	226.00	202.48	10,729
2023-06-20	228.28	229.50	227.26	229.50	205.61	9,987
2023-06-19	252.00	252.00	218.50	228.00	204.27	267,265
2023-06-16	240.00	247.06	240.00	240.00	215.02	5,885
2023-06-15	251.00	251.00	245.13	250.00	223.98	9,395
2023-06-14	246.00	253.00	246.00	246.00	220.40	12,466
2023-06-13	249.00	254.00	247.50	247.50	221.74	2,424
2023-06-12	245.00	254.00	245.00	245.00	219.50	7,589
2023-06-09	247.00	249.01	246.00	246.00	220.40	5,294
2023-06-08	245.00	254.00	245.00	245.00	219.50	2,715
2023-06-07	246.00	254.00	246.00	246.00	220.40	33,990
2023-06-06	249.00	251.99	246.36	249.00	223.08	20,615
2023-06-05	249.60	254.00	249.59	250.00	223.98	14,608
2023-06-02	249.00	250.00	247.13	250.00	223.98	1,078
2023-06-01	248.00	254.00	247.20	251.00	224.88	12,012
2023-05-31	255.00	255.00	246.00	255.00	228.46	7,019
2023-05-30	254.00	254.00	246.33	247.50	221.74	1,047
2023-05-26	249.00	253.03	246.00	246.00	220.40	27,340
2023-05-25	250.00	250.00	250.00	250.00	223.98	0
2023-05-24	250.00	251.00	250.00	250.00	223.98	115
2023-05-23	248.00	250.00	247.00	250.00	223.98	3,606
2023-05-22	250.00	254.00	246.00	246.00	220.40	4,394
2023-05-19	252.00	255.00	250.50	252.00	225.77	12,534
2023-05-18	250.50	255.00	250.50	252.00	225.77	699
2023-05-17	250.00	254.00	250.00	250.00	223.98	13,556
2023-05-16	250.00	254.00	250.00	250.00	223.98	393
2023-05-15	254.00	254.00	250.32	252.00	225.77	4,926
2023-05-12	254.00	254.00	250.32	252.00	225.77	238
2023-05-11	254.00	254.00	246.65	252.00	225.77	2,130
2023-05-10	252.64	254.00	248.49	252.00	225.77	16,995
2023-05-09	254.00	254.00	246.00	250.00	223.98	17,232
2023-05-05	254.00	254.00	246.41	249.00	223.08	16,514
2023-05-04	245.00	252.00	242.45	252.00	225.77	16,598
2023-05-03	247.00	248.00	247.00	248.00	222.19	1,252
2023-05-02	245.00	249.00	245.00	247.00	221.29	189
2023-04-28	246.00	251.00	245.00	251.00	224.88	8,808
2023-04-27	254.00	254.00	246.00	250.00	223.98	2,032
2023-04-26	247.28	255.00	247.28	250.00	223.98	2,582
2023-04-25	247.28	249.00	247.28	249.00	223.08	373
2023-04-24	250.00	250.00	246.00	246.00	220.40	1,900
2023-04-21	254.00	255.00	246.00	246.00	220.40	13,328
2023-04-20	246.00	252.00	246.00	251.50	225.32	1,823
2023-04-19	246.26	251.00	246.00	248.50	222.64	1,440
2023-04-18	245.00	249.75	245.00	245.00	219.50	8,250
2023-04-17	250.00	254.00	248.15	249.50	223.53	4,021
2023-04-14	250.00	254.00	250.00	252.00	225.77	15,532
2023-04-13	250.00	254.00	245.00	254.00	227.56	18,565
2023-04-12	258.59	258.59	253.00	256.50	223.17	3,009
2023-04-11	253.00	258.23	250.17	255.50	222.30	5,671
2023-04-06	251.55	262.00	249.30	250.50	217.95	6,728
2023-04-05	254.00	255.00	248.00	255.00	221.87	8,732
2023-04-04	252.92	252.92	250.75	251.50	218.82	1,616
2023-04-03	248.00	255.00	248.00	253.00	220.13	3,840

← NewerPage 15 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.