STV Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	272.00	274.00	267.00	272.00	236.66	8,793
2023-01-05	270.00	276.00	268.00	268.00	233.18	27,663
2023-01-04	270.00	279.00	270.00	272.00	236.66	33,532
2023-01-03	270.00	283.00	270.00	270.00	234.92	13,521
2022-12-30	272.00	276.50	272.00	276.50	240.57	2,942
2022-12-29	270.00	280.00	268.00	280.00	243.62	14,881
2022-12-28	270.00	280.00	270.00	280.00	243.62	6,278
2022-12-23	270.00	275.00	270.00	270.00	234.92	20,123
2022-12-22	270.00	275.00	265.00	275.00	239.27	17,470
2022-12-21	268.00	268.00	266.65	268.00	233.18	5,264
2022-12-20	269.00	276.50	268.00	268.00	233.18	6,295
2022-12-19	270.00	277.24	270.00	270.00	234.92	1,645
2022-12-16	271.00	280.00	270.00	270.00	234.92	40,035
2022-12-15	270.00	285.00	259.84	270.00	234.92	106,760
2022-12-14	278.00	280.71	277.73	278.00	241.88	22,096
2022-12-13	264.00	282.00	264.00	282.00	245.36	42,116
2022-12-12	265.00	270.00	258.96	270.00	234.92	8,399
2022-12-09	260.00	263.00	258.00	260.00	226.22	467,748
2022-12-08	262.00	262.00	260.00	262.00	227.96	18,224
2022-12-07	257.00	259.10	256.00	258.00	224.48	2,255
2022-12-06	258.00	264.00	254.00	254.00	221.00	13,099
2022-12-05	258.00	265.00	258.00	258.00	224.48	7,879
2022-12-02	265.00	265.00	258.06	265.00	230.57	1,725
2022-12-01	259.00	265.00	256.35	258.00	224.48	21,322
2022-11-30	265.00	265.00	251.00	263.00	228.83	37,956
2022-11-29	260.00	260.00	255.50	255.50	222.30	5
2022-11-28	260.00	265.00	250.00	255.00	221.87	1,063,619
2022-11-25	250.00	264.00	250.00	250.00	217.52	6,435
2022-11-24	254.38	259.00	254.38	255.00	221.87	6
2022-11-23	257.00	257.00	252.69	257.00	223.61	2,809
2022-11-22	257.00	264.00	254.38	257.00	223.61	274
2022-11-21	261.66	261.66	254.38	257.50	224.04	715
2022-11-18	255.00	259.01	250.00	250.00	217.52	72,659
2022-11-17	252.00	258.00	252.00	255.00	221.87	2,660
2022-11-16	259.00	259.00	251.96	255.00	221.87	333
2022-11-15	255.00	259.00	251.00	258.00	224.48	2,559
2022-11-14	258.00	258.00	255.60	257.50	224.04	1,855
2022-11-11	258.60	258.60	257.50	257.50	224.04	1,507
2022-11-10	260.00	260.00	256.00	260.00	226.22	16,204
2022-11-09	258.14	259.00	258.14	259.00	225.35	223
2022-11-08	259.92	260.15	255.00	259.00	225.35	4,412
2022-11-07	267.00	267.00	256.00	259.50	225.78	64,260
2022-11-04	260.00	263.67	256.48	260.00	226.22	51,955
2022-11-03	260.00	260.00	255.51	257.50	224.04	9,240
2022-11-02	260.00	260.00	257.50	257.50	224.04	1,002
2022-11-01	263.67	263.67	260.00	260.00	226.22	2,375
2022-10-31	269.00	270.00	256.80	263.00	228.83	3,077
2022-10-28	257.40	262.50	257.40	262.50	228.39	30
2022-10-27	261.00	264.32	257.56	264.00	229.70	17,024
2022-10-26	255.00	261.12	255.00	255.00	221.87	3,505
2022-10-25	264.45	264.45	257.20	260.00	226.22	6,881
2022-10-24	256.96	260.00	256.96	260.00	226.22	696
2022-10-21	261.00	265.50	260.00	260.00	226.22	29,607
2022-10-20	255.00	267.00	255.00	255.00	221.87	801
2022-10-19	270.00	270.00	262.50	262.50	228.39	7
2022-10-18	260.00	260.00	258.00	258.00	224.48	5,585
2022-10-17	260.00	260.00	257.99	260.00	226.22	35,464
2022-10-14	243.00	253.00	243.00	253.00	220.13	13,260
2022-10-13	249.00	249.00	243.70	247.00	214.91	82,250
2022-10-12	250.00	259.00	235.00	250.00	217.52	64,332

← NewerPage 17 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.