STV Group plc (LON:STVG)
London
· Delayed Price · Currency is GBP · Price in GBX 110.00
-1.00 (-0.90%)
Mar 6, 2026, 4:35 PM GMT
STV Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 113.00 | 114.00 | 110.00 | 110.00 | 110.00 | -0.90% | 15,655 |
| Mar 5, 2026 | 112.00 | 112.50 | 108.50 | 111.00 | 111.00 | -0.89% | 22,135 |
| Mar 4, 2026 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 2.75% | 5,206 |
| Mar 3, 2026 | 109.00 | 113.00 | 108.50 | 109.00 | 109.00 | - | 46,570 |
| Mar 2, 2026 | 110.00 | 112.00 | 106.00 | 109.00 | 109.00 | -2.68% | 15,323 |
| Feb 27, 2026 | 111.50 | 112.00 | 106.00 | 112.00 | 112.00 | 0.45% | 61,850 |
| Feb 26, 2026 | 107.50 | 112.00 | 106.50 | 111.50 | 111.50 | 3.24% | 26,521 |
| Feb 25, 2026 | 109.00 | 109.86 | 106.00 | 108.00 | 108.00 | -3.14% | 37,846 |
| Feb 24, 2026 | 110.00 | 112.00 | 107.82 | 111.50 | 111.50 | 1.36% | 89,401 |
| Feb 23, 2026 | 113.00 | 113.00 | 108.55 | 110.00 | 110.00 | -2.65% | 75,200 |
| Feb 20, 2026 | 114.50 | 114.50 | 107.00 | 113.00 | 113.00 | -1.74% | 67,848 |
| Feb 19, 2026 | 110.00 | 115.00 | 110.00 | 115.00 | 115.00 | - | 42,491 |
| Feb 18, 2026 | 112.50 | 116.00 | 110.50 | 115.00 | 115.00 | 0.88% | 25,985 |
| Feb 17, 2026 | 112.50 | 117.50 | 112.50 | 114.00 | 114.00 | - | 113,442 |
| Feb 16, 2026 | 115.50 | 119.50 | 114.00 | 114.00 | 114.00 | -0.87% | 3,887 |
| Feb 13, 2026 | 113.00 | 119.50 | 113.00 | 115.00 | 115.00 | -1.50% | 7,164 |
| Feb 12, 2026 | 116.50 | 119.50 | 115.00 | 116.75 | 116.75 | 0.21% | 10,791 |
| Feb 11, 2026 | 115.00 | 119.50 | 113.00 | 116.50 | 116.50 | 1.30% | 34,454 |
| Feb 10, 2026 | 115.00 | 116.50 | 115.00 | 115.00 | 115.00 | -1.29% | 39,413 |
| Feb 9, 2026 | 113.50 | 117.68 | 113.50 | 116.50 | 116.50 | 3.10% | 8,176 |
| Feb 6, 2026 | 117.00 | 118.00 | 112.71 | 113.00 | 113.00 | -2.59% | 18,403 |
| Feb 5, 2026 | 110.50 | 117.00 | 115.00 | 116.00 | 116.00 | 1.53% | 48,175 |
| Feb 4, 2026 | 115.50 | 115.50 | 111.00 | 114.25 | 114.25 | -1.51% | 35,468 |
| Feb 3, 2026 | 116.00 | 116.00 | 110.50 | 116.00 | 116.00 | 1.31% | 31,016 |
| Feb 2, 2026 | 117.00 | 117.00 | 111.00 | 114.50 | 114.50 | -0.43% | 13,730 |
| Jan 30, 2026 | 110.00 | 115.50 | 110.00 | 115.00 | 115.00 | 4.55% | 14,044 |
| Jan 29, 2026 | 110.00 | 116.00 | 110.00 | 110.00 | 110.00 | -2.65% | 15,812 |
| Jan 28, 2026 | 115.50 | 116.50 | 110.50 | 113.00 | 113.00 | 0.89% | 139,800 |
| Jan 27, 2026 | 112.50 | 113.00 | 110.00 | 112.00 | 112.00 | -0.44% | 38,840 |
| Jan 26, 2026 | 112.00 | 115.50 | 110.50 | 112.50 | 112.50 | -1.75% | 57,151 |
| Jan 23, 2026 | 114.50 | 117.00 | 111.67 | 114.50 | 114.50 | 2.23% | 124,814 |
| Jan 22, 2026 | 113.50 | 117.00 | 108.00 | 112.00 | 112.00 | - | 51,130 |
| Jan 21, 2026 | 108.50 | 113.00 | 108.00 | 112.00 | 112.00 | 2.75% | 899,741 |
| Jan 20, 2026 | 111.50 | 114.00 | 108.52 | 109.00 | 109.00 | -1.80% | 34,418 |
| Jan 19, 2026 | 114.00 | 116.50 | 111.00 | 111.00 | 111.00 | -5.13% | 727,928 |
| Jan 16, 2026 | 117.00 | 117.00 | 112.25 | 117.00 | 117.00 | 2.41% | 4,575 |
| Jan 15, 2026 | 115.75 | 116.50 | 112.25 | 114.25 | 114.25 | 0.22% | 11,130 |
| Jan 14, 2026 | 117.50 | 116.50 | 111.50 | 114.00 | 114.00 | -4.20% | 36,239 |
| Jan 13, 2026 | 118.50 | 119.00 | 113.50 | 119.00 | 119.00 | 5.31% | 8,099 |
| Jan 12, 2026 | 115.00 | 117.12 | 113.00 | 113.00 | 113.00 | -3.42% | 43,260 |
| Jan 9, 2026 | 113.00 | 120.00 | 113.00 | 117.00 | 117.00 | - | 55,792 |
| Jan 8, 2026 | 119.50 | 119.50 | 113.00 | 117.00 | 117.00 | 2.63% | 28,920 |
| Jan 7, 2026 | 117.00 | 118.50 | 113.00 | 114.00 | 114.00 | -5.00% | 98,947 |
| Jan 6, 2026 | 106.00 | 122.10 | 106.00 | 120.00 | 120.00 | 13.21% | 185,042 |
| Jan 5, 2026 | 108.00 | 110.50 | 106.00 | 106.00 | 106.00 | -2.30% | 18,329 |
| Jan 2, 2026 | 106.00 | 109.75 | 106.00 | 108.50 | 108.50 | 2.84% | 7,794 |
| Dec 31, 2025 | 109.50 | 113.00 | 105.50 | 105.50 | 105.50 | -0.47% | 4,137 |
| Dec 30, 2025 | 110.00 | 114.00 | 105.50 | 106.00 | 106.00 | -3.64% | 14,846 |
| Dec 29, 2025 | 115.00 | 112.00 | 110.00 | 110.00 | 110.00 | -3.93% | 19,184 |
| Dec 24, 2025 | 113.74 | 115.00 | 114.50 | 114.50 | 114.50 | 2.69% | 16,513 |
| Dec 23, 2025 | 113.50 | 115.00 | 111.49 | 111.50 | 111.50 | -1.76% | 16,312 |
| Dec 22, 2025 | 112.50 | 114.00 | 106.80 | 113.50 | 113.50 | 2.25% | 19,742 |
| Dec 19, 2025 | 111.00 | 112.00 | 104.00 | 111.00 | 111.00 | 5.71% | 39,721 |
| Dec 18, 2025 | 108.04 | 111.50 | 104.00 | 105.00 | 105.00 | 0.96% | 207,302 |
| Dec 17, 2025 | 106.58 | 104.00 | 104.00 | 104.00 | 104.00 | - | 61,680 |
| Dec 16, 2025 | 103.00 | 108.75 | 103.00 | 104.00 | 104.00 | 0.97% | 4,255 |
| Dec 15, 2025 | 103.00 | 109.50 | 103.00 | 103.00 | 103.00 | - | 846 |
| Dec 12, 2025 | 105.50 | 108.50 | 103.00 | 103.00 | 103.00 | -0.48% | 26,509 |
| Dec 11, 2025 | 103.00 | 107.50 | 103.00 | 103.50 | 103.50 | -0.48% | 26,119 |
| Dec 10, 2025 | 104.00 | 109.00 | 103.00 | 104.00 | 104.00 | - | 41,460 |
| Dec 9, 2025 | 104.00 | 107.00 | 103.00 | 104.00 | 104.00 | 0.97% | 15,978 |
| Dec 8, 2025 | 102.50 | 105.00 | 102.50 | 103.00 | 103.00 | - | 122,490 |
| Dec 5, 2025 | 105.00 | 107.05 | 102.50 | 103.00 | 103.00 | -1.90% | 34,121 |
| Dec 4, 2025 | 106.00 | 109.00 | 105.00 | 105.00 | 105.00 | -2.78% | 45,728 |
| Dec 3, 2025 | 108.00 | 110.00 | 105.00 | 108.00 | 108.00 | 2.86% | 363,077 |
| Dec 2, 2025 | 107.00 | 110.50 | 105.00 | 105.00 | 105.00 | -2.78% | 44,087 |
| Dec 1, 2025 | 111.00 | 111.00 | 108.00 | 108.00 | 108.00 | - | 3,557 |
| Nov 28, 2025 | 108.00 | 111.50 | 107.00 | 108.00 | 108.00 | -2.70% | 15,517 |
| Nov 27, 2025 | 111.00 | 111.50 | 111.00 | 111.00 | 111.00 | 1.37% | 86 |
| Nov 26, 2025 | 109.50 | 111.50 | 109.50 | 109.50 | 109.50 | 0.23% | 13,045 |
| Nov 25, 2025 | 111.50 | 111.50 | 107.23 | 109.25 | 109.25 | 2.10% | 206 |
| Nov 24, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | 21,592 |
| Nov 21, 2025 | 107.00 | 111.50 | 107.00 | 107.00 | 107.00 | 0.47% | 7,074 |
| Nov 20, 2025 | 106.50 | 110.37 | 106.50 | 106.50 | 106.50 | -0.47% | 9,382 |
| Nov 19, 2025 | 107.00 | 110.87 | 107.00 | 107.00 | 107.00 | -0.47% | 47,142 |
| Nov 18, 2025 | 107.50 | 111.50 | 107.50 | 107.50 | 107.50 | -0.46% | 152,270 |
| Nov 17, 2025 | 109.50 | 111.50 | 108.00 | 108.00 | 108.00 | 0.93% | 16,535 |
| Nov 14, 2025 | 107.00 | 109.20 | 107.00 | 107.00 | 107.00 | - | 3,656,961 |
| Nov 13, 2025 | 107.00 | 111.50 | 107.00 | 107.00 | 107.00 | - | 37,302 |
| Nov 12, 2025 | 107.00 | 110.20 | 107.00 | 107.00 | 107.00 | -1.83% | 411,822 |
| Nov 11, 2025 | 109.00 | 111.50 | 107.00 | 109.00 | 109.00 | 2.83% | 55,353 |
| Nov 10, 2025 | 114.50 | 114.50 | 106.00 | 106.00 | 106.00 | -3.64% | 46,868 |
| Nov 7, 2025 | 115.00 | 117.40 | 110.00 | 110.00 | 110.00 | -2.65% | 194,169 |
| Nov 6, 2025 | 112.00 | 116.75 | 110.50 | 113.00 | 113.00 | 0.44% | 14,019 |
| Nov 5, 2025 | 112.00 | 117.00 | 112.00 | 112.50 | 112.50 | -0.44% | 73,803 |
| Nov 4, 2025 | 113.00 | 119.00 | 112.00 | 113.00 | 113.00 | -3.83% | 75,557 |
| Nov 3, 2025 | 117.00 | 117.50 | 113.00 | 117.50 | 117.50 | 3.98% | 10,698 |
| Oct 31, 2025 | 115.00 | 115.58 | 113.00 | 113.00 | 113.00 | 0.44% | 5,972 |
| Oct 30, 2025 | 112.50 | 117.00 | 112.50 | 112.50 | 112.50 | -3.02% | 56,221 |
| Oct 29, 2025 | 116.00 | 117.00 | 112.00 | 116.00 | 116.00 | 1.31% | 39,129 |
| Oct 28, 2025 | 113.00 | 118.00 | 112.00 | 114.50 | 114.50 | 1.78% | 23,528 |
| Oct 27, 2025 | 115.00 | 119.00 | 112.50 | 112.50 | 112.50 | -2.17% | 12,367 |
| Oct 24, 2025 | 113.00 | 119.00 | 112.50 | 115.00 | 115.00 | 0.88% | 29,865 |
| Oct 23, 2025 | 118.00 | 118.00 | 114.00 | 114.00 | 114.00 | 2.70% | 10,496 |
| Oct 22, 2025 | 116.00 | 117.00 | 111.00 | 111.00 | 111.00 | -2.20% | 46,758 |
| Oct 21, 2025 | 114.00 | 117.00 | 113.10 | 113.50 | 113.50 | -0.44% | 9,195 |
| Oct 20, 2025 | 116.50 | 116.50 | 113.00 | 114.00 | 114.00 | - | 116,082 |
| Oct 17, 2025 | 114.50 | 119.00 | 112.00 | 114.00 | 114.00 | -0.87% | 92,339 |
| Oct 16, 2025 | 118.00 | 123.50 | 115.00 | 115.00 | 115.00 | -2.95% | 41,788 |
| Oct 15, 2025 | 120.50 | 123.00 | 118.50 | 118.50 | 118.50 | 0.42% | 67,053 |