STV Group plc (LON:STVG)
London
· Delayed Price · Currency is GBP · Price in GBX 104.00
+4.00 (4.00%)
Apr 28, 2026, 4:35 PM GMT
STV Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 102.59 | 104.00 | 100.00 | 101.12 | - | 1.12% | 18,458 |
| Apr 27, 2026 | 103.50 | 103.50 | 100.00 | 100.00 | 100.00 | -2.91% | 15,521 |
| Apr 24, 2026 | 102.00 | 103.10 | 99.84 | 103.00 | 103.00 | 3.00% | 1,400,752 |
| Apr 23, 2026 | 102.00 | 102.00 | 99.20 | 100.00 | 100.00 | -1.96% | 5,977 |
| Apr 22, 2026 | 102.00 | 102.00 | 99.00 | 102.00 | 102.00 | 0.25% | 133,538 |
| Apr 21, 2026 | 101.61 | 102.00 | 102.00 | 101.75 | 101.75 | -0.25% | 5,222 |
| Apr 20, 2026 | 102.00 | 102.00 | 101.50 | 102.00 | 102.00 | - | 10,148 |
| Apr 17, 2026 | 100.00 | 102.00 | 99.53 | 102.00 | 102.00 | 0.99% | 46,738 |
| Apr 16, 2026 | 100.00 | 102.00 | 99.88 | 101.00 | 101.00 | 1.20% | 22,453 |
| Apr 15, 2026 | 99.80 | 101.00 | 99.00 | 99.80 | 99.80 | -4.04% | 4,403 |
| Apr 14, 2026 | 101.00 | 104.00 | 99.20 | 104.00 | 104.00 | 5.05% | 28,345 |
| Apr 13, 2026 | 99.00 | 99.20 | 99.00 | 99.00 | 99.00 | -1.00% | 47,545 |
| Apr 10, 2026 | 102.50 | 104.00 | 99.00 | 100.00 | 100.00 | -0.99% | 118,784 |
| Apr 9, 2026 | 102.00 | 102.80 | 99.20 | 101.00 | 101.00 | -1.46% | 2,961 |
| Apr 8, 2026 | 102.80 | 104.50 | 99.20 | 102.50 | 102.50 | 0.99% | 12,818 |
| Apr 7, 2026 | 100.00 | 104.50 | 100.00 | 101.50 | 101.50 | 2.53% | 2,169 |
| Apr 2, 2026 | 99.00 | 104.00 | 99.00 | 99.00 | 99.00 | -3.41% | 12,456 |
| Apr 1, 2026 | 104.50 | 104.50 | 101.00 | 102.50 | 102.50 | 0.49% | 60,269 |
| Mar 31, 2026 | 104.50 | 104.50 | 99.20 | 102.00 | 102.00 | - | 25,622 |
| Mar 30, 2026 | 104.00 | 104.50 | 100.74 | 102.00 | 102.00 | - | 46,815 |
| Mar 27, 2026 | 102.00 | 104.00 | 101.00 | 102.00 | 102.00 | 0.49% | 159,268 |
| Mar 26, 2026 | 101.50 | 104.50 | 101.00 | 101.50 | 101.50 | -0.98% | 3,808 |
| Mar 25, 2026 | 100.00 | 103.00 | 99.20 | 102.50 | 102.50 | 3.54% | 75,784 |
| Mar 24, 2026 | 99.20 | 104.00 | 99.00 | 99.00 | 99.00 | -2.94% | 93,311 |
| Mar 23, 2026 | 102.00 | 106.00 | 98.20 | 102.00 | 102.00 | - | 49,138 |
| Mar 20, 2026 | 104.50 | 105.38 | 100.00 | 102.00 | 102.00 | -0.97% | 156,404 |
| Mar 19, 2026 | 103.00 | 105.00 | 100.50 | 103.00 | 103.00 | -1.90% | 63,551 |
| Mar 18, 2026 | 102.50 | 107.00 | 101.00 | 105.00 | 105.00 | - | 311,495 |
| Mar 17, 2026 | 107.00 | 110.50 | 98.02 | 105.00 | 105.00 | -1.87% | 446,140 |
| Mar 16, 2026 | 112.50 | 112.50 | 106.00 | 107.00 | 107.00 | -2.73% | 7,470 |
| Mar 13, 2026 | 112.50 | 112.50 | 106.00 | 110.00 | 110.00 | - | 281,441 |
| Mar 12, 2026 | 112.00 | 113.00 | 108.00 | 110.00 | 110.00 | 1.85% | 146,644 |
| Mar 11, 2026 | 113.50 | 113.50 | 108.00 | 108.00 | 108.00 | - | 129,000 |
| Mar 10, 2026 | 113.50 | 113.50 | 108.00 | 108.00 | 108.00 | -1.37% | 154,676 |
| Mar 9, 2026 | 112.50 | 113.50 | 108.50 | 109.50 | 109.50 | -0.45% | 27,753 |
| Mar 6, 2026 | 113.00 | 114.00 | 110.00 | 110.00 | 110.00 | -0.90% | 50,655 |
| 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% | 106,850 |
| 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 | 115.00 | 117.00 | 110.50 | 116.00 | 116.00 | 1.53% | 48,176 |
| 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 | 111.50 | 117.50 | 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% | 207,565 |
| 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 | 112.00 | 115.00 | 110.00 | 110.00 | 110.00 | -3.93% | 19,184 |
| Dec 24, 2025 | 115.00 | 115.00 | 111.08 | 114.50 | 114.50 | 2.69% | 16,513 |
| Dec 23, 2025 | 113.50 | 115.00 | 111.49 | 111.50 | 111.50 | -1.76% | 16,328 |
| Dec 22, 2025 | 112.50 | 114.00 | 106.80 | 113.50 | 113.50 | 2.25% | 19,758 |
| Dec 19, 2025 | 111.00 | 112.00 | 104.00 | 111.00 | 111.00 | 5.71% | 39,721 |
| Dec 18, 2025 | 104.00 | 111.50 | 104.00 | 105.00 | 105.00 | 0.96% | 207,302 |
| Dec 17, 2025 | 104.00 | 110.50 | 104.00 | 104.00 | 104.00 | - | 126,680 |
| 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 |