STV Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	249.00	255.00	246.54	248.00	215.78	20,473
2023-03-30	255.00	255.00	248.39	251.00	218.39	11,613
2023-03-29	249.01	254.00	249.01	251.00	218.39	533
2023-03-28	254.37	254.37	249.24	252.00	219.26	1,056
2023-03-27	251.00	255.00	249.00	249.00	216.65	9,334
2023-03-24	251.00	258.16	251.00	253.00	220.13	54,116
2023-03-23	259.00	264.00	253.12	256.00	222.74	11,286
2023-03-22	259.00	259.00	251.00	254.00	221.00	22,769
2023-03-21	255.00	259.20	255.00	255.00	221.87	52,549
2023-03-20	257.28	264.00	257.00	260.50	226.65	37,888
2023-03-17	256.00	263.00	256.00	260.00	226.22	107,647
2023-03-16	257.00	264.00	252.00	252.00	219.26	27,060
2023-03-15	265.00	265.00	250.97	260.50	226.65	36,811
2023-03-14	265.70	272.38	265.45	270.00	234.92	1,751
2023-03-13	275.00	279.50	264.55	272.50	237.09	29,229
2023-03-10	275.00	279.10	275.00	275.00	239.27	8,998
2023-03-09	280.00	292.00	280.00	280.00	243.62	9,136
2023-03-08	300.00	301.00	285.00	286.00	248.84	44,982
2023-03-07	307.00	309.00	301.30	309.00	268.85	380,097
2023-03-06	301.00	315.00	301.00	315.00	274.07	10,419
2023-03-03	311.00	313.50	308.00	311.00	270.59	6,698
2023-03-02	304.90	309.00	304.90	309.00	268.85	4,234
2023-03-01	305.00	313.60	305.00	305.00	265.37	4,833
2023-02-28	308.00	311.00	308.00	311.00	270.59	268
2023-02-27	312.21	312.24	303.00	308.50	268.42	3,490
2023-02-24	306.00	312.75	303.52	307.50	267.55	8,963
2023-02-23	305.00	315.00	303.10	309.00	268.85	8,785
2023-02-22	301.00	305.00	295.00	301.50	262.33	28,910
2023-02-21	312.20	312.20	302.44	307.50	267.55	11,378
2023-02-20	290.00	312.23	282.20	310.00	269.72	33,785
2023-02-17	289.00	292.00	275.28	292.00	254.06	15,181
2023-02-16	279.00	290.00	274.12	290.00	252.32	14,183
2023-02-15	280.00	280.00	273.32	280.00	243.62	16,720
2023-02-14	274.00	280.00	273.00	280.00	243.62	14,365
2023-02-13	266.40	275.00	266.40	273.50	237.96	10,409
2023-02-10	269.00	273.00	266.20	273.00	237.53	10,520
2023-02-09	269.00	270.00	265.40	270.00	234.92	18,333
2023-02-08	263.00	270.00	262.07	270.00	234.92	14,032
2023-02-07	261.08	270.00	261.08	265.00	230.57	200,259
2023-02-06	270.00	270.00	260.45	270.00	234.92	1,336
2023-02-03	265.00	270.00	259.02	270.00	234.92	10,577
2023-02-02	260.00	265.00	255.00	265.00	230.57	245,278
2023-02-01	260.00	265.00	259.50	265.00	230.57	91,487
2023-01-31	258.00	264.00	256.08	264.00	229.70	9,268
2023-01-30	264.00	265.00	256.62	265.00	230.57	8,371
2023-01-27	265.00	265.00	258.00	265.00	230.57	38,440
2023-01-26	265.00	265.00	255.00	265.00	230.57	380
2023-01-25	265.00	265.00	259.90	265.00	230.57	1,706
2023-01-24	264.00	265.00	258.00	265.00	230.57	36,894
2023-01-23	263.00	269.00	257.66	260.00	226.22	14,244
2023-01-20	270.00	271.80	264.60	270.00	234.92	4,242
2023-01-19	264.12	279.00	264.12	271.50	236.22	180
2023-01-18	271.50	271.50	271.50	271.50	236.22	0
2023-01-17	263.00	263.64	263.00	263.00	228.83	1,220
2023-01-16	265.56	270.00	263.00	269.00	234.05	15,086
2023-01-13	273.82	280.00	265.00	272.50	237.09	19,461
2023-01-12	271.00	274.00	265.00	269.50	234.48	246
2023-01-11	273.00	275.00	265.00	272.00	236.66	12,990
2023-01-10	265.99	268.50	265.22	268.50	233.61	13,289
2023-01-09	266.41	271.80	266.41	269.50	234.48	9,100

← NewerPage 16 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.