STV Group plc STVG
LSE · United Kingdom · Consumer Services
GBp 102.00-1.00 (-0.97%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 103.00 | -1.44% | GBp 102.00 | GBp 104.00 | GBp 102.00 | 13.99K |
| 2026-09-29 | GBp 104.50 | +1.95% | GBp 104.00 | GBp 104.50 | GBp 100.00 | 4.68K |
| 2026-09-28 | GBp 102.50 | -0.24% | GBp 104.00 | GBp 104.00 | GBp 100.50 | 23.24K |
| 2026-09-25 | GBp 102.75 | +1.23% | GBp 102.00 | GBp 104.00 | GBp 102.00 | 5.99K |
| 2026-09-24 | GBp 101.50 | -0.49% | GBp 102.00 | GBp 102.00 | GBp 100.00 | 1.26M |
| 2026-09-23 | GBp 102.00 | +0.99% | GBp 102.00 | GBp 102.00 | GBp 98.66 | 5.45K |
| 2026-09-22 | GBp 101.00 | +1.61% | GBp 99.40 | GBp 101.00 | GBp 98.48 | 28.65K |
| 2026-09-21 | GBp 99.40 | 0.00% | GBp 98.00 | GBp 103.00 | GBp 96.80 | 22.78K |
| 2026-09-18 | GBp 99.40 | 0.00% | GBp 99.00 | GBp 105.00 | GBp 98.00 | 14.53K |
| 2026-09-17 | GBp 99.40 | 0.00% | GBp 100.00 | GBp 106.00 | GBp 99.21 | 10.88K |
| 2026-09-16 | GBp 99.40 | -3.50% | GBp 100.00 | GBp 100.60 | GBp 99.40 | 3.33K |
| 2026-09-15 | GBp 103.00 | +4.67% | GBp 102.00 | GBp 105.50 | GBp 99.00 | 14.16K |
| 2026-09-14 | GBp 98.40 | -2.57% | GBp 105.00 | GBp 105.00 | GBp 98.40 | 6.79K |
| 2026-09-11 | GBp 101.00 | -1.46% | GBp 102.00 | GBp 102.00 | GBp 101.00 | 8.65K |
| 2026-09-10 | GBp 102.50 | -0.49% | GBp 104.00 | GBp 104.50 | GBp 100.44 | 20.19K |
| 2026-09-09 | GBp 103.00 | -1.44% | GBp 102.00 | GBp 106.00 | GBp 100.00 | 109.05K |
| 2026-09-08 | GBp 104.50 | -6.70% | GBp 109.00 | GBp 109.00 | GBp 102.22 | 163.14K |
| 2026-09-07 | GBp 112.00 | +2.75% | GBp 108.00 | GBp 112.00 | GBp 106.44 | 28.87K |
| 2026-09-04 | GBp 109.00 | +1.87% | GBp 111.00 | GBp 112.00 | GBp 106.50 | 4.13K |
| 2026-09-03 | GBp 107.00 | -1.83% | GBp 112.00 | GBp 112.00 | GBp 107.00 | 3.12K |
| 2026-09-02 | GBp 109.00 | -0.91% | GBp 109.00 | GBp 109.00 | GBp 107.61 | 2.32K |
| 2026-09-01 | GBp 110.00 | -1.79% | GBp 108.00 | GBp 110.00 | GBp 107.00 | 29.85K |
| 2026-08-28 | GBp 112.00 | +2.28% | GBp 112.00 | GBp 112.00 | GBp 107.00 | 4.99K |
| 2026-08-27 | GBp 109.50 | +0.46% | GBp 112.00 | GBp 112.00 | GBp 107.00 | 77.87K |
| 2026-08-26 | GBp 109.00 | +3.32% | GBp 109.50 | GBp 111.00 | GBp 106.00 | 8.90K |
| 2026-08-25 | GBp 105.50 | -5.38% | GBp 108.00 | GBp 112.00 | GBp 105.50 | 12.19K |
| 2026-08-24 | GBp 111.50 | +3.96% | GBp 106.00 | GBp 112.00 | GBp 106.00 | 4.61K |
| 2026-08-21 | GBp 107.25 | -0.92% | GBp 110.00 | GBp 112.00 | GBp 107.00 | 45.91K |
| 2026-08-20 | GBp 108.25 | +1.17% | GBp 109.00 | GBp 110.00 | GBp 107.38 | 5.23K |
| 2026-08-19 | GBp 107.00 | -0.93% | GBp 109.00 | GBp 109.00 | GBp 106.80 | 186 |
| 2026-08-18 | GBp 108.00 | 0.00% | GBp 109.00 | GBp 109.00 | GBp 107.24 | 2.80K |
| 2026-08-17 | GBp 108.00 | 0.00% | GBp 109.00 | GBp 109.00 | GBp 107.35 | 5.19K |
| 2026-08-14 | GBp 108.00 | +0.47% | GBp 105.00 | GBp 109.00 | GBp 104.00 | 1.29M |
| 2026-08-13 | GBp 107.50 | -1.38% | GBp 108.75 | GBp 108.75 | GBp 106.36 | 7.06K |
| 2026-08-12 | GBp 109.00 | +3.81% | GBp 109.00 | GBp 109.00 | GBp 106.00 | 6.07K |
| 2026-08-11 | GBp 105.00 | 0.00% | GBp 108.00 | GBp 109.00 | GBp 104.20 | 10.21K |
| 2026-08-10 | GBp 105.00 | -1.64% | GBp 109.00 | GBp 109.00 | GBp 102.00 | 27.69K |
| 2026-08-07 | GBp 106.75 | +0.23% | GBp 109.00 | GBp 109.00 | GBp 104.45 | 8.14K |
| 2026-08-06 | GBp 106.50 | +0.47% | GBp 109.00 | GBp 109.00 | GBp 104.00 | 10.10K |
| 2026-08-05 | GBp 106.00 | -0.93% | GBp 109.00 | GBp 109.00 | GBp 105.74 | 7.34K |
| 2026-08-04 | GBp 107.00 | +0.47% | GBp 109.00 | GBp 109.00 | GBp 106.24 | 12.92K |
| 2026-08-03 | GBp 106.50 | +2.40% | GBp 108.50 | GBp 108.50 | GBp 104.00 | 7.43K |
| 2026-07-31 | GBp 104.00 | 0.00% | GBp 108.50 | GBp 108.50 | GBp 104.00 | 1.55K |
| 2026-07-30 | GBp 104.00 | -2.12% | GBp 108.50 | GBp 108.50 | GBp 104.00 | 14.66K |
| 2026-07-29 | GBp 106.25 | +2.16% | GBp 108.50 | GBp 108.50 | GBp 105.25 | 12.88K |
| 2026-07-28 | GBp 104.00 | -2.12% | GBp 108.50 | GBp 108.50 | GBp 104.00 | 3.00K |
| 2026-07-27 | GBp 106.25 | 0.00% | GBp 109.00 | GBp 109.00 | GBp 106.00 | 49.79K |
| 2026-07-24 | GBp 106.25 | 0.00% | GBp 108.50 | GBp 108.50 | GBp 105.75 | 799.64K |
| 2026-07-23 | GBp 106.25 | -1.62% | GBp 108.50 | GBp 108.50 | GBp 105.57 | 1.80K |
| 2026-07-22 | GBp 108.00 | -0.92% | GBp 107.50 | GBp 108.00 | GBp 105.00 | 2.25M |
| 2026-07-21 | GBp 109.00 | +2.83% | GBp 108.50 | GBp 109.00 | GBp 105.95 | 3.53K |
| 2026-07-20 | GBp 106.00 | -0.93% | GBp 109.00 | GBp 109.00 | GBp 106.00 | 359.15K |
| 2026-07-17 | GBp 107.00 | 0.00% | GBp 109.00 | GBp 109.00 | GBp 105.00 | 113.32K |
| 2026-07-16 | GBp 107.00 | 0.00% | GBp 106.50 | GBp 109.00 | GBp 106.00 | 1.14K |
| 2026-07-15 | GBp 107.00 | +2.88% | GBp 107.00 | GBp 107.00 | GBp 103.50 | 27.24K |
| 2026-07-14 | GBp 104.00 | 0.00% | GBp 104.00 | GBp 106.05 | GBp 103.50 | 17.86K |
| 2026-07-13 | GBp 104.00 | +0.48% | GBp 104.00 | GBp 106.50 | GBp 100.50 | 13.09K |
| 2026-07-10 | GBp 103.50 | 0.00% | GBp 105.78 | GBp 105.78 | GBp 102.56 | 200 |
| 2026-07-09 | GBp 103.50 | -2.36% | GBp 100.50 | GBp 105.78 | GBp 100.50 | 28.15K |
| 2026-07-08 | GBp 106.00 | -0.47% | GBp 106.50 | GBp 106.50 | GBp 101.88 | 66.63K |
| 2026-07-07 | GBp 106.50 | +4.41% | GBp 105.50 | GBp 106.50 | GBp 101.00 | 57.96K |
| 2026-07-06 | GBp 102.00 | -0.49% | GBp 100.00 | GBp 106.00 | GBp 100.00 | 49.75K |
| 2026-07-03 | GBp 102.50 | +0.49% | GBp 100.50 | GBp 104.50 | GBp 100.50 | 10.58K |
| 2026-07-02 | GBp 102.00 | +2.00% | GBp 102.00 | GBp 104.50 | GBp 102.00 | 3.70K |
| 2026-07-01 | GBp 100.00 | -6.10% | GBp 106.50 | GBp 106.50 | GBp 100.00 | 35.39K |
| 2026-06-30 | GBp 106.50 | +11.40% | GBp 100.00 | GBp 106.50 | GBp 95.60 | 274.27K |
| 2026-06-29 | GBp 95.60 | -0.42% | GBp 95.60 | GBp 100.00 | GBp 95.60 | 29.23K |
| 2026-06-26 | GBp 96.00 | -0.62% | GBp 99.00 | GBp 99.01 | GBp 95.60 | 149.16K |
| 2026-06-25 | GBp 96.60 | +1.05% | GBp 97.00 | GBp 99.80 | GBp 96.60 | 20.90K |
| 2026-06-24 | GBp 95.60 | -1.85% | GBp 95.60 | GBp 98.00 | GBp 95.60 | 8.43K |
| 2026-06-23 | GBp 97.40 | -1.62% | GBp 99.00 | GBp 99.00 | GBp 97.00 | 1.91K |
| 2026-06-22 | GBp 99.00 | +2.91% | GBp 99.80 | GBp 99.80 | GBp 95.60 | 4.91K |
| 2026-06-19 | GBp 96.20 | -3.61% | GBp 99.00 | GBp 99.80 | GBp 95.60 | 40.26K |
| 2026-06-18 | GBp 99.80 | +0.60% | GBp 99.80 | GBp 99.80 | GBp 96.79 | 8.99K |
| 2026-06-17 | GBp 99.20 | -0.80% | GBp 100.00 | GBp 100.52 | GBp 96.00 | 49.18K |
| 2026-06-16 | GBp 100.00 | -0.99% | GBp 101.00 | GBp 101.60 | GBp 100.00 | 21.13K |
| 2026-06-15 | GBp 101.00 | -2.88% | GBp 104.50 | GBp 104.50 | GBp 100.00 | 10.63K |
| 2026-06-12 | GBp 104.00 | +3.48% | GBp 100.50 | GBp 104.00 | GBp 100.32 | 22.24K |
| 2026-06-11 | GBp 100.50 | +0.50% | GBp 97.20 | GBp 101.70 | GBp 97.20 | 17.90K |
| 2026-06-10 | GBp 100.00 | -2.91% | GBp 99.00 | GBp 100.00 | GBp 97.80 | 49.44K |
| 2026-06-09 | GBp 103.00 | +4.46% | GBp 104.00 | GBp 104.00 | GBp 99.20 | 15.29K |
| 2026-06-08 | GBp 98.60 | -1.20% | GBp 101.00 | GBp 104.00 | GBp 98.60 | 29.85K |
| 2026-06-05 | GBp 99.80 | -4.50% | GBp 100.50 | GBp 101.50 | GBp 99.00 | 71.53K |
| 2026-06-04 | GBp 104.50 | +0.97% | GBp 104.50 | GBp 104.50 | GBp 101.67 | 843 |
| 2026-06-03 | GBp 103.50 | -0.96% | GBp 102.75 | GBp 102.75 | GBp 102.75 | 40.00K |
| 2026-06-02 | GBp 104.50 | 0.00% | GBp 104.50 | GBp 104.50 | GBp 103.00 | 271.67K |
| 2026-06-01 | GBp 104.50 | 0.00% | GBp 104.50 | GBp 104.50 | GBp 103.00 | 1.82K |
| 2026-05-29 | GBp 104.50 | +3.98% | GBp 104.50 | GBp 104.50 | GBp 101.00 | 15.20K |
| 2026-05-28 | GBp 100.50 | -1.95% | GBp 102.22 | GBp 104.50 | GBp 100.50 | 7.13K |
| 2026-05-27 | GBp 102.50 | +1.49% | GBp 102.50 | GBp 102.96 | GBp 102.12 | 21.23K |