STV Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 195.00 | 195.00 | 190.00 | 194.00 | 185.68 | 7,995 |
| 2025-02-21 | 192.00 | 194.28 | 191.08 | 192.25 | 184.00 | 12,689 |
| 2025-02-20 | 190.00 | 192.50 | 190.00 | 190.00 | 181.85 | 117,053 |
| 2025-02-19 | 196.00 | 196.00 | 190.00 | 192.00 | 183.76 | 48,816 |
| 2025-02-18 | 200.00 | 201.40 | 196.00 | 198.00 | 189.51 | 23,270 |
| 2025-02-17 | 200.00 | 200.00 | 196.20 | 198.00 | 189.51 | 123,366 |
| 2025-02-14 | 197.00 | 200.00 | 197.00 | 198.00 | 189.51 | 497,316 |
| 2025-02-13 | 196.48 | 202.00 | 196.48 | 199.00 | 190.46 | 12,345 |
| 2025-02-12 | 198.16 | 202.00 | 196.96 | 199.00 | 190.46 | 7,999 |
| 2025-02-11 | 196.00 | 199.00 | 195.88 | 196.00 | 187.59 | 12,561 |
| 2025-02-10 | 199.00 | 202.00 | 196.00 | 199.00 | 190.46 | 183,865 |
| 2025-02-07 | 196.00 | 202.00 | 196.00 | 196.00 | 187.59 | 10,610 |
| 2025-02-06 | 198.00 | 200.00 | 197.00 | 199.50 | 190.94 | 170,480 |
| 2025-02-05 | 202.00 | 202.00 | 195.50 | 202.00 | 193.33 | 141,159 |
| 2025-02-04 | 197.00 | 200.00 | 197.00 | 198.00 | 189.51 | 155,128 |
| 2025-02-03 | 200.00 | 200.00 | 197.00 | 198.50 | 189.98 | 154,317 |
| 2025-01-31 | 198.00 | 201.00 | 198.00 | 200.00 | 191.42 | 32,135 |
| 2025-01-30 | 197.00 | 202.00 | 195.73 | 199.00 | 190.46 | 18,469 |
| 2025-01-29 | 200.00 | 202.00 | 199.68 | 200.00 | 191.42 | 9,950 |
| 2025-01-28 | 196.00 | 202.00 | 196.00 | 200.00 | 191.42 | 7,778 |
| 2025-01-27 | 200.00 | 200.50 | 196.60 | 200.00 | 191.42 | 16,798 |
| 2025-01-24 | 200.00 | 202.00 | 195.08 | 198.00 | 189.51 | 19,065 |
| 2025-01-23 | 200.00 | 200.00 | 200.00 | 200.00 | 191.42 | 127,197 |
| 2025-01-22 | 200.00 | 205.00 | 195.50 | 200.00 | 191.42 | 147,608 |
| 2025-01-21 | 201.00 | 204.00 | 197.50 | 198.00 | 189.51 | 41,191 |
| 2025-01-20 | 200.00 | 204.75 | 196.80 | 199.00 | 190.46 | 28,507 |
| 2025-01-17 | 200.00 | 206.00 | 200.00 | 202.50 | 193.81 | 3,480 |
| 2025-01-16 | 205.00 | 205.00 | 200.00 | 203.00 | 194.29 | 4,208 |
| 2025-01-15 | 199.50 | 203.00 | 199.00 | 203.00 | 194.29 | 1,051,476 |
| 2025-01-14 | 205.00 | 205.00 | 197.32 | 200.00 | 191.42 | 35,245 |
| 2025-01-13 | 207.00 | 213.00 | 205.04 | 208.00 | 199.08 | 38,747 |
| 2025-01-10 | 207.00 | 210.00 | 207.00 | 207.00 | 198.12 | 2,746 |
| 2025-01-09 | 215.00 | 215.48 | 207.00 | 207.00 | 198.12 | 19,357 |
| 2025-01-08 | 218.00 | 218.00 | 215.35 | 218.00 | 208.65 | 288 |
| 2025-01-07 | 215.00 | 222.00 | 215.00 | 215.00 | 205.78 | 9,851 |
| 2025-01-06 | 220.00 | 222.00 | 215.00 | 217.00 | 207.69 | 7,519 |
| 2025-01-03 | 216.00 | 222.00 | 216.00 | 216.00 | 206.73 | 50,489 |
| 2025-01-02 | 218.00 | 224.00 | 216.00 | 216.00 | 206.73 | 38,403 |
| 2024-12-31 | 218.50 | 220.50 | 218.50 | 220.50 | 211.04 | 25 |
| 2024-12-30 | 218.00 | 220.50 | 218.00 | 220.50 | 211.04 | 21 |
| 2024-12-27 | 222.75 | 222.75 | 220.50 | 220.50 | 211.04 | 23 |
| 2024-12-24 | 221.00 | 224.00 | 220.00 | 221.50 | 212.00 | 4,939 |
| 2024-12-23 | 223.00 | 224.00 | 219.00 | 221.00 | 211.52 | 3,056 |
| 2024-12-20 | 220.00 | 220.00 | 217.00 | 220.00 | 210.56 | 23,266 |
| 2024-12-19 | 220.00 | 221.30 | 218.00 | 219.50 | 210.08 | 22,876 |
| 2024-12-18 | 219.00 | 222.08 | 218.00 | 218.00 | 208.65 | 32,734 |
| 2024-12-17 | 222.00 | 224.00 | 218.00 | 220.00 | 210.56 | 11,985 |
| 2024-12-16 | 227.11 | 229.00 | 223.00 | 223.00 | 213.43 | 7,692 |
| 2024-12-13 | 224.00 | 225.00 | 221.72 | 224.00 | 214.39 | 39,898 |
| 2024-12-12 | 225.00 | 227.00 | 221.00 | 221.00 | 211.52 | 16,272 |
| 2024-12-11 | 225.00 | 226.00 | 223.00 | 224.50 | 214.87 | 5,265 |
| 2024-12-10 | 225.00 | 228.00 | 225.00 | 225.00 | 215.35 | 9,340 |
| 2024-12-09 | 226.00 | 232.00 | 226.00 | 227.00 | 217.26 | 5,289 |
| 2024-12-06 | 227.00 | 228.00 | 226.00 | 228.00 | 218.22 | 3,192 |
| 2024-12-05 | 227.00 | 228.95 | 226.00 | 228.00 | 218.22 | 22,496 |
| 2024-12-04 | 226.00 | 229.00 | 225.00 | 225.00 | 215.35 | 56,250 |
| 2024-12-03 | 228.00 | 235.40 | 226.14 | 228.50 | 218.70 | 21,511 |
| 2024-12-02 | 225.00 | 229.00 | 224.00 | 226.50 | 216.78 | 5,328 |
| 2024-11-29 | 219.00 | 225.00 | 216.15 | 225.00 | 215.35 | 17,220 |
| 2024-11-28 | 207.00 | 215.00 | 203.30 | 214.00 | 204.82 | 77,886 |
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.