STV Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 270.00 | 273.01 | 248.00 | 251.00 | 215.37 | 73,785 |
| 2022-07-14 | 281.00 | 281.00 | 270.00 | 270.00 | 231.68 | 11,493 |
| 2022-07-13 | 284.00 | 286.00 | 281.00 | 281.00 | 241.11 | 4,537 |
| 2022-07-12 | 284.00 | 288.20 | 284.00 | 284.00 | 243.69 | 3,242 |
| 2022-07-11 | 284.00 | 294.20 | 284.00 | 284.00 | 243.69 | 15,021 |
| 2022-07-08 | 290.00 | 291.35 | 284.00 | 284.00 | 243.69 | 2,023 |
| 2022-07-07 | 285.00 | 299.00 | 285.00 | 288.00 | 247.12 | 545 |
| 2022-07-06 | 291.00 | 291.91 | 284.24 | 290.00 | 248.84 | 11,598 |
| 2022-07-05 | 299.00 | 299.00 | 291.81 | 294.50 | 252.70 | 413 |
| 2022-07-04 | 296.21 | 301.60 | 296.21 | 297.50 | 255.27 | 425 |
| 2022-07-01 | 304.00 | 304.00 | 297.40 | 301.00 | 258.28 | 8,609 |
| 2022-06-30 | 298.00 | 301.00 | 298.00 | 298.00 | 255.70 | 3,603 |
| 2022-06-29 | 299.00 | 303.44 | 292.95 | 302.00 | 259.13 | 703 |
| 2022-06-28 | 299.90 | 305.00 | 299.90 | 302.50 | 259.56 | 7,180 |
| 2022-06-27 | 290.00 | 300.00 | 284.51 | 299.50 | 256.99 | 38,920 |
| 2022-06-24 | 286.00 | 290.00 | 286.00 | 288.00 | 247.12 | 8,970 |
| 2022-06-23 | 284.00 | 288.00 | 280.36 | 284.00 | 243.69 | 78,061 |
| 2022-06-22 | 280.00 | 289.00 | 280.00 | 284.00 | 243.69 | 23,110 |
| 2022-06-21 | 284.00 | 299.00 | 284.00 | 284.00 | 243.69 | 10,204 |
| 2022-06-20 | 280.00 | 289.00 | 279.00 | 280.00 | 240.26 | 122,994 |
| 2022-06-17 | 285.00 | 296.03 | 285.00 | 285.00 | 244.55 | 30,651 |
| 2022-06-16 | 295.00 | 300.01 | 290.72 | 295.00 | 253.13 | 17,529 |
| 2022-06-15 | 295.00 | 300.00 | 295.00 | 295.00 | 253.13 | 3,868 |
| 2022-06-14 | 295.00 | 304.00 | 295.00 | 295.00 | 253.13 | 10,771 |
| 2022-06-13 | 300.31 | 300.31 | 295.36 | 300.00 | 257.42 | 9,726 |
| 2022-06-10 | 295.91 | 300.00 | 295.91 | 300.00 | 257.42 | 4,272 |
| 2022-06-09 | 300.83 | 301.13 | 298.05 | 301.00 | 258.28 | 23,342 |
| 2022-06-08 | 295.00 | 301.03 | 295.00 | 295.00 | 253.13 | 47,444 |
| 2022-06-07 | 295.00 | 303.64 | 295.00 | 301.00 | 258.28 | 49,961 |
| 2022-06-06 | 293.00 | 304.00 | 293.00 | 296.00 | 253.99 | 73,756 |
| 2022-06-01 | 293.00 | 299.71 | 293.00 | 293.00 | 251.41 | 16,696 |
| 2022-05-31 | 293.00 | 304.00 | 293.00 | 293.00 | 251.41 | 5,615 |
| 2022-05-30 | 292.00 | 304.00 | 290.00 | 290.00 | 248.84 | 3,129 |
| 2022-05-27 | 300.00 | 301.79 | 296.00 | 300.00 | 257.42 | 28,354 |
| 2022-05-26 | 299.60 | 299.60 | 299.00 | 299.00 | 256.56 | 440 |
| 2022-05-25 | 299.00 | 299.60 | 293.00 | 299.00 | 256.56 | 2,605 |
| 2022-05-24 | 300.70 | 300.81 | 291.00 | 296.00 | 253.99 | 18,403 |
| 2022-05-23 | 305.00 | 305.00 | 298.00 | 305.00 | 261.71 | 2,117 |
| 2022-05-20 | 295.00 | 302.00 | 292.10 | 300.00 | 257.42 | 16,330 |
| 2022-05-19 | 304.00 | 304.00 | 297.50 | 297.50 | 255.27 | 5 |
| 2022-05-18 | 305.00 | 305.00 | 290.00 | 305.00 | 261.71 | 3,016 |
| 2022-05-17 | 290.00 | 301.00 | 290.00 | 297.50 | 255.27 | 15,203 |
| 2022-05-16 | 301.00 | 301.00 | 292.10 | 297.50 | 255.27 | 2,390 |
| 2022-05-13 | 296.30 | 303.00 | 296.30 | 297.50 | 255.27 | 1,885 |
| 2022-05-12 | 302.00 | 304.00 | 290.00 | 290.00 | 248.84 | 9,648 |
| 2022-05-11 | 302.00 | 308.00 | 302.00 | 302.00 | 259.13 | 5,545 |
| 2022-05-10 | 306.00 | 308.00 | 305.60 | 306.00 | 262.57 | 19,700 |
| 2022-05-09 | 306.00 | 309.95 | 302.00 | 305.00 | 261.71 | 16,507 |
| 2022-05-06 | 315.00 | 315.20 | 309.00 | 309.00 | 265.14 | 4,245 |
| 2022-05-05 | 319.00 | 322.00 | 315.16 | 320.00 | 274.58 | 20,406 |
| 2022-05-04 | 320.00 | 325.00 | 319.60 | 325.00 | 278.87 | 26,449 |
| 2022-05-03 | 327.00 | 328.00 | 321.24 | 324.50 | 278.44 | 3,017 |
| 2022-04-29 | 321.08 | 325.50 | 320.84 | 325.50 | 279.30 | 1,438 |
| 2022-04-28 | 321.08 | 326.50 | 321.08 | 326.50 | 280.16 | 1,739 |
| 2022-04-27 | 322.32 | 330.00 | 322.32 | 326.50 | 280.16 | 6,793 |
| 2022-04-26 | 321.71 | 325.00 | 321.71 | 325.00 | 278.87 | 39 |
| 2022-04-25 | 326.00 | 330.78 | 321.00 | 325.00 | 278.87 | 9,470 |
| 2022-04-22 | 342.00 | 342.00 | 332.00 | 332.00 | 284.88 | 17,535 |
| 2022-04-21 | 319.00 | 351.75 | 309.77 | 330.00 | 283.16 | 126,085 |
| 2022-04-20 | 313.00 | 316.00 | 308.30 | 316.00 | 271.15 | 585,339 |
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.