STV Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 310.00 | 311.42 | 305.00 | 310.00 | 266.00 | 55,164 |
| 2022-04-14 | 306.00 | 310.00 | 303.00 | 306.00 | 262.57 | 45,741 |
| 2022-04-13 | 310.00 | 315.00 | 309.28 | 312.00 | 261.45 | 36,326 |
| 2022-04-12 | 305.00 | 310.00 | 304.96 | 305.00 | 255.58 | 18,504 |
| 2022-04-11 | 310.00 | 311.00 | 304.90 | 310.00 | 259.77 | 15,190 |
| 2022-04-08 | 315.00 | 315.00 | 306.46 | 315.00 | 263.96 | 4,383 |
| 2022-04-07 | 303.30 | 315.00 | 303.30 | 307.50 | 257.68 | 2,670 |
| 2022-04-06 | 308.00 | 308.00 | 300.00 | 307.50 | 257.68 | 51,211 |
| 2022-04-05 | 309.00 | 312.00 | 305.09 | 312.00 | 261.45 | 6,903 |
| 2022-04-04 | 305.00 | 310.00 | 305.00 | 310.00 | 259.77 | 737,290 |
| 2022-04-01 | 306.00 | 315.00 | 306.00 | 315.00 | 263.96 | 16,469 |
| 2022-03-31 | 306.00 | 312.00 | 305.24 | 312.00 | 261.45 | 1,704 |
| 2022-03-30 | 306.00 | 315.00 | 305.00 | 305.00 | 255.58 | 369,530 |
| 2022-03-29 | 310.00 | 312.50 | 306.20 | 310.00 | 259.77 | 10,890 |
| 2022-03-28 | 312.70 | 312.70 | 310.50 | 310.50 | 260.19 | 3,046 |
| 2022-03-25 | 306.53 | 310.50 | 306.53 | 310.50 | 260.19 | 276 |
| 2022-03-24 | 305.00 | 316.00 | 305.00 | 305.00 | 255.58 | 3,270 |
| 2022-03-23 | 306.00 | 320.00 | 306.00 | 317.00 | 265.64 | 7,276 |
| 2022-03-22 | 317.00 | 318.00 | 306.00 | 318.00 | 266.48 | 22,575 |
| 2022-03-21 | 311.45 | 315.00 | 311.45 | 315.00 | 263.96 | 2,525 |
| 2022-03-18 | 320.00 | 320.00 | 317.18 | 320.00 | 268.15 | 5,891 |
| 2022-03-17 | 314.00 | 320.10 | 312.98 | 317.00 | 265.64 | 10,478 |
| 2022-03-16 | 317.00 | 319.71 | 312.30 | 317.00 | 265.64 | 31,222 |
| 2022-03-15 | 320.00 | 320.00 | 312.22 | 320.00 | 268.15 | 12,055 |
| 2022-03-14 | 316.00 | 325.00 | 310.00 | 325.00 | 272.34 | 5,039 |
| 2022-03-11 | 318.00 | 322.00 | 315.00 | 318.50 | 266.90 | 3,026 |
| 2022-03-10 | 320.10 | 333.00 | 318.00 | 320.00 | 268.15 | 21,795 |
| 2022-03-09 | 320.00 | 333.00 | 319.00 | 319.00 | 267.32 | 105,103 |
| 2022-03-08 | 312.00 | 324.00 | 307.22 | 315.00 | 263.96 | 30,797 |
| 2022-03-07 | 310.00 | 320.75 | 300.90 | 308.00 | 258.10 | 29,772 |
| 2022-03-04 | 317.00 | 323.00 | 317.00 | 318.00 | 266.48 | 226,767 |
| 2022-03-03 | 325.55 | 325.55 | 325.00 | 325.00 | 272.34 | 1,039 |
| 2022-03-02 | 330.00 | 330.00 | 322.40 | 330.00 | 276.53 | 52,553 |
| 2022-03-01 | 320.00 | 330.00 | 320.00 | 325.00 | 272.34 | 2,268 |
| 2022-02-28 | 323.00 | 326.00 | 319.75 | 322.00 | 269.83 | 46,326 |
| 2022-02-25 | 326.00 | 329.00 | 320.00 | 329.00 | 275.70 | 56,463 |
| 2022-02-24 | 332.00 | 332.25 | 307.00 | 323.50 | 271.09 | 20,717 |
| 2022-02-23 | 335.00 | 338.50 | 335.00 | 335.00 | 280.72 | 2,155 |
| 2022-02-22 | 340.00 | 349.31 | 335.00 | 341.00 | 285.75 | 94,682 |
| 2022-02-21 | 345.00 | 350.68 | 345.00 | 348.50 | 292.04 | 9,739 |
| 2022-02-18 | 359.00 | 359.00 | 346.00 | 353.00 | 295.81 | 2,344 |
| 2022-02-17 | 346.00 | 352.50 | 346.00 | 346.00 | 289.94 | 10,608 |
| 2022-02-16 | 357.44 | 357.44 | 352.35 | 355.00 | 297.48 | 827 |
| 2022-02-15 | 352.00 | 360.00 | 343.47 | 356.00 | 298.32 | 36,043 |
| 2022-02-14 | 344.00 | 351.00 | 343.34 | 349.50 | 292.88 | 3,789 |
| 2022-02-11 | 352.00 | 352.00 | 346.00 | 352.00 | 294.97 | 47 |
| 2022-02-10 | 350.00 | 350.00 | 346.37 | 350.00 | 293.29 | 1,472 |
| 2022-02-09 | 352.00 | 357.00 | 346.00 | 352.00 | 294.97 | 602 |
| 2022-02-08 | 351.00 | 351.00 | 345.00 | 351.00 | 294.13 | 178,081 |
| 2022-02-07 | 351.00 | 352.11 | 344.00 | 347.00 | 290.78 | 42,380 |
| 2022-02-04 | 357.00 | 357.00 | 348.00 | 350.00 | 293.29 | 33,244 |
| 2022-02-03 | 355.00 | 359.53 | 352.00 | 355.50 | 297.90 | 6,261 |
| 2022-02-02 | 348.00 | 353.29 | 348.00 | 348.00 | 291.62 | 7,951 |
| 2022-02-01 | 363.00 | 363.00 | 350.00 | 350.00 | 293.29 | 5,169 |
| 2022-01-31 | 352.20 | 352.50 | 352.20 | 352.50 | 295.39 | 600 |
| 2022-01-28 | 360.00 | 360.31 | 354.00 | 360.00 | 301.67 | 10,253 |
| 2022-01-27 | 354.00 | 360.00 | 341.00 | 360.00 | 301.67 | 13,410 |
| 2022-01-26 | 347.00 | 355.00 | 341.40 | 355.00 | 297.48 | 12,796 |
| 2022-01-25 | 340.00 | 348.00 | 337.25 | 348.00 | 291.62 | 14,764 |
| 2022-01-24 | 341.00 | 345.00 | 340.00 | 340.00 | 284.91 | 37,800 |
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.