STV Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	347.00	350.00	343.00	349.00	292.46	33,406
2022-01-20	349.19	350.00	343.97	348.50	292.04	3,100
2022-01-19	335.00	349.00	335.00	340.00	284.91	20,404
2022-01-18	340.00	342.92	340.00	340.00	284.91	2,041
2022-01-17	350.00	350.00	339.30	350.00	293.29	6,973
2022-01-14	335.00	345.00	335.00	335.00	280.72	1,898
2022-01-13	341.00	347.00	338.60	341.00	285.75	2,869
2022-01-12	349.00	350.00	338.60	350.00	293.29	2,475
2022-01-11	340.00	345.00	336.00	345.00	289.10	271
2022-01-10	340.00	340.00	338.60	340.00	284.91	421
2022-01-07	338.34	348.00	338.34	343.00	287.43	2,605
2022-01-06	336.00	349.00	336.00	343.50	287.85	46,345
2022-01-05	341.00	350.00	337.00	350.00	293.29	18,456
2022-01-04	350.00	350.00	335.00	342.50	287.01	231
2021-12-31	350.00	350.00	337.00	350.00	293.29	1,063
2021-12-30	337.30	342.50	337.30	342.50	287.01	456
2021-12-29	335.00	349.00	335.00	335.00	280.72	1,326
2021-12-24	340.00	345.52	340.00	343.00	287.43	1,480
2021-12-23	340.00	349.00	340.00	347.00	290.78	4,434
2021-12-22	339.00	348.00	337.00	337.00	282.40	12,601
2021-12-21	336.00	350.00	336.00	350.00	293.29	6,219
2021-12-20	335.00	338.34	335.00	335.00	280.72	4,351
2021-12-17	336.00	337.40	333.00	333.00	279.05	126,523
2021-12-16	344.00	349.00	336.00	344.00	288.27	322
2021-12-15	345.00	348.18	337.40	345.00	289.10	5,467
2021-12-14	350.00	350.00	338.52	350.00	293.29	2,162
2021-12-13	349.00	349.00	343.34	348.00	291.62	5,179
2021-12-10	349.00	349.30	341.00	341.00	285.75	11,784
2021-12-09	335.00	340.00	335.00	335.00	280.72	34,227
2021-12-08	345.00	345.00	345.00	345.00	289.10	139
2021-12-07	336.00	342.50	335.00	342.50	287.01	2,241
2021-12-06	346.00	348.84	335.00	344.00	288.27	21,166
2021-12-03	348.00	349.00	335.00	348.00	291.62	28,915
2021-12-02	346.00	355.62	340.00	345.00	289.10	5,842
2021-12-01	350.00	360.00	339.64	355.00	297.48	20,795
2021-11-30	335.00	335.00	327.54	335.00	280.72	2,587
2021-11-29	330.00	342.40	329.40	338.00	283.24	14,316
2021-11-26	335.00	346.00	319.00	330.00	276.53	30,463
2021-11-25	345.00	345.00	345.00	345.00	289.10	94
2021-11-24	345.00	347.10	345.00	345.00	289.10	1,922
2021-11-23	345.00	352.50	345.00	352.50	295.39	3,031
2021-11-22	345.00	345.00	345.00	345.00	289.10	218
2021-11-19	345.00	360.00	345.00	360.00	301.67	10,588
2021-11-18	345.00	354.10	345.00	352.50	295.39	8,758
2021-11-17	348.42	350.00	348.42	350.00	293.29	784
2021-11-16	348.00	360.96	346.00	352.00	294.97	58,085
2021-11-15	349.00	365.00	349.00	365.00	305.86	323,657
2021-11-12	360.00	360.00	351.08	354.50	297.06	87,330
2021-11-11	345.00	352.00	345.00	350.00	293.29	59,814
2021-11-10	350.00	350.01	345.00	346.00	289.94	166,282
2021-11-09	351.00	356.00	350.00	350.00	293.29	15,907
2021-11-08	351.00	358.15	351.00	357.50	299.58	11,805
2021-11-05	345.00	364.00	345.00	345.00	289.10	132,654
2021-11-04	353.25	357.50	351.00	357.50	299.58	12,213
2021-11-03	352.00	364.00	346.00	354.50	297.06	30,375
2021-11-02	355.00	355.00	345.38	350.00	293.29	333,376
2021-11-01	346.00	364.00	346.00	355.00	297.48	8,988
2021-10-29	345.00	355.00	345.00	345.00	289.10	21,897
2021-10-28	356.00	356.00	345.55	347.50	291.20	7,054
2021-10-27	355.00	365.00	355.00	355.00	297.48	3,597

← NewerPage 21 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.