STV Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 355.00 | 363.14 | 355.00 | 357.00 | 299.16 | 3,448 |
| 2021-10-25 | 358.00 | 361.00 | 355.00 | 361.00 | 302.51 | 217,372 |
| 2021-10-22 | 367.00 | 367.00 | 356.75 | 363.00 | 304.19 | 214 |
| 2021-10-21 | 367.00 | 367.00 | 367.00 | 367.00 | 307.54 | 2,733 |
| 2021-10-20 | 356.64 | 358.50 | 356.64 | 358.50 | 300.42 | 431 |
| 2021-10-19 | 365.00 | 365.00 | 352.00 | 359.50 | 301.25 | 3,104 |
| 2021-10-18 | 367.00 | 368.00 | 356.22 | 368.00 | 308.38 | 4,611 |
| 2021-10-15 | 358.00 | 363.76 | 358.00 | 360.00 | 301.67 | 1,987 |
| 2021-10-14 | 364.55 | 364.55 | 360.00 | 363.50 | 304.61 | 7,501 |
← NewerPage 22 of 22 · 1,269 trading days
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.