STV Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	256.00	269.00	251.92	260.00	226.22	4,523
2022-10-10	262.00	263.00	262.00	262.00	227.96	200
2022-10-07	259.00	270.00	258.24	261.00	227.09	5,940
2022-10-06	285.00	285.00	250.00	252.00	219.26	70,202
2022-10-05	266.00	284.00	266.00	266.00	231.44	294
2022-10-04	269.72	275.50	266.00	275.50	239.70	14,943
2022-10-03	265.00	270.34	265.00	265.00	230.57	13,079
2022-09-30	270.96	270.96	269.50	269.50	234.48	4,018
2022-09-29	266.00	278.00	266.00	278.00	241.88	5,910
2022-09-28	280.00	285.00	267.69	285.00	247.97	8,607
2022-09-27	279.00	279.00	268.87	278.00	241.88	10,356
2022-09-26	285.00	285.00	285.00	285.00	247.97	16,425
2022-09-23	271.00	283.00	271.00	275.00	239.27	16,394
2022-09-22	270.00	270.00	270.00	270.00	234.92	451
2022-09-21	286.53	286.53	281.85	282.50	242.40	1,730
2022-09-20	287.70	287.70	275.00	282.00	241.97	1,726
2022-09-16	278.00	284.00	275.90	284.00	243.69	19,932
2022-09-15	285.00	290.00	280.00	280.00	240.26	8,173
2022-09-14	291.00	299.80	283.00	283.00	242.83	20,778
2022-09-13	286.00	304.00	286.00	286.00	245.40	74,688
2022-09-12	291.00	302.00	291.00	291.00	249.70	16,165
2022-09-09	297.00	300.00	297.00	297.00	254.84	61,760
2022-09-08	296.00	300.81	290.00	290.00	248.84	10,801
2022-09-07	294.00	295.00	290.00	290.00	248.84	8,261
2022-09-06	289.00	290.00	281.00	287.50	246.69	15,262
2022-09-05	277.00	277.00	277.00	277.00	237.68	0
2022-09-02	271.00	284.00	271.00	284.00	243.69	995
2022-09-01	279.00	285.00	273.40	281.00	241.11	66,753
2022-08-31	279.00	279.00	276.00	276.00	236.82	37,501
2022-08-30	280.00	280.00	268.00	280.00	240.26	626
2022-08-26	271.00	280.00	265.00	280.00	240.26	15,064
2022-08-25	272.80	280.50	272.80	280.50	240.69	211
2022-08-24	271.60	277.00	271.60	277.00	237.68	4,063
2022-08-23	279.00	289.00	270.00	270.00	231.68	19,901
2022-08-22	275.00	290.00	270.00	280.00	240.26	6,178
2022-08-19	281.96	282.50	275.70	282.50	242.40	199
2022-08-18	279.20	282.50	279.20	282.50	242.40	2,034
2022-08-17	282.00	282.50	279.20	282.50	242.40	5,710
2022-08-16	284.00	284.00	275.00	275.00	235.97	9,726
2022-08-15	280.00	288.31	275.00	275.00	235.97	13,134
2022-08-12	281.44	285.00	281.44	285.00	244.55	80
2022-08-11	290.00	290.00	281.17	290.00	248.84	3,599
2022-08-10	280.00	295.00	280.00	287.50	246.69	2,580
2022-08-09	290.00	294.25	285.00	286.00	245.40	8,638
2022-08-08	290.00	295.04	290.00	290.00	248.84	1,548
2022-08-05	295.49	295.49	295.00	295.00	253.13	3,338
2022-08-04	295.49	295.49	295.00	295.00	253.13	335
2022-08-03	286.00	298.04	286.00	290.00	248.84	42,651
2022-08-02	300.00	300.00	286.60	287.50	246.69	46,544
2022-08-01	290.00	295.00	281.00	290.00	248.84	31,140
2022-07-29	280.00	294.00	280.00	280.00	240.26	26,946
2022-07-28	294.00	294.00	292.50	292.50	250.98	25,387
2022-07-27	294.00	296.50	289.12	296.50	254.41	8,906
2022-07-26	295.00	295.00	282.00	282.00	241.97	11,697
2022-07-25	292.00	292.00	286.00	286.00	245.40	1
2022-07-22	279.00	290.00	271.81	280.00	240.26	32,269
2022-07-21	264.00	280.00	264.00	270.00	231.68	63,177
2022-07-20	255.00	264.00	253.64	264.00	226.53	4,297
2022-07-19	248.00	258.12	246.00	255.50	219.23	77,769
2022-07-18	254.00	260.00	249.00	249.00	213.66	41,123

← NewerPage 18 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.