STV Group plc (STVG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 11:47AM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 217.57 | 220.65 | 217.57 | 220.65 | 220.65 | 743 |
| 25 Apr 2024 | 230.00 | 230.00 | 218.61 | 219.00 | 219.00 | 689,284 |
| 24 Apr 2024 | 230.00 | 236.54 | 230.00 | 230.00 | 230.00 | 78,289 |
| 23 Apr 2024 | 235.00 | 236.00 | 223.00 | 236.00 | 236.00 | 6,131 |
| 22 Apr 2024 | 226.00 | 236.00 | 223.00 | 226.00 | 226.00 | 2,892 |
| 19 Apr 2024 | 235.00 | 236.00 | 232.00 | 230.50 | 230.50 | 10,032 |
| 18 Apr 2024 | 234.00 | 236.00 | 229.75 | 236.00 | 236.00 | 2,005 |
| 18 Apr 2024 | 7.4 Dividend | |||||
| 17 Apr 2024 | 233.00 | 240.00 | 231.35 | 240.00 | 232.60 | 359,377 |
| 16 Apr 2024 | 230.00 | 240.00 | 230.00 | 240.00 | 232.60 | 23,374 |
| 15 Apr 2024 | 232.00 | 240.00 | 230.00 | 232.00 | 224.85 | 9,278 |
| 12 Apr 2024 | 240.00 | 240.00 | 232.81 | 240.00 | 232.60 | 420 |
| 11 Apr 2024 | 232.00 | 239.00 | 232.00 | 236.00 | 228.72 | 10,202 |
| 10 Apr 2024 | 235.00 | 240.00 | 233.00 | 240.00 | 232.60 | 20,317 |
| 09 Apr 2024 | 240.00 | 240.00 | 233.24 | 234.50 | 227.27 | 2,757 |
| 08 Apr 2024 | 237.00 | 239.00 | 231.00 | 236.00 | 228.72 | 53,085 |
| 05 Apr 2024 | 237.00 | 239.82 | 232.00 | 232.00 | 224.85 | 18,644 |
| 04 Apr 2024 | 242.00 | 242.00 | 235.51 | 236.50 | 229.21 | 6,541 |
| 03 Apr 2024 | 242.00 | 249.20 | 237.75 | 239.00 | 231.63 | 34,925 |
| 02 Apr 2024 | 229.00 | 256.45 | 228.00 | 241.00 | 233.57 | 46,331 |
| 28 Mar 2024 | 231.00 | 237.42 | 231.00 | 234.50 | 227.27 | 16,980 |
| 27 Mar 2024 | 240.00 | 240.00 | 227.00 | 227.00 | 220.00 | 404,033 |
| 26 Mar 2024 | 233.00 | 241.50 | 233.00 | 237.00 | 229.69 | 157,779 |
| 25 Mar 2024 | 241.00 | 241.00 | 233.00 | 233.00 | 225.82 | 7,864 |
| 22 Mar 2024 | 235.00 | 241.00 | 227.00 | 241.00 | 233.57 | 16,414 |
| 21 Mar 2024 | 239.00 | 243.00 | 226.00 | 226.00 | 219.03 | 949,360 |
| 20 Mar 2024 | 229.00 | 238.85 | 220.00 | 237.00 | 229.69 | 30,284 |
| 19 Mar 2024 | 224.00 | 232.00 | 216.00 | 220.00 | 213.22 | 49,200 |
| 18 Mar 2024 | 217.00 | 223.00 | 206.00 | 223.00 | 216.12 | 72,571 |
| 15 Mar 2024 | 207.00 | 215.00 | 207.00 | 215.00 | 208.37 | 196,989 |
| 14 Mar 2024 | 201.00 | 205.50 | 200.00 | 205.00 | 198.68 | 47,771 |
| 13 Mar 2024 | 203.00 | 203.00 | 195.50 | 203.00 | 196.74 | 9,468 |
| 12 Mar 2024 | 195.50 | 203.00 | 195.50 | 203.00 | 196.74 | 15,371 |
| 11 Mar 2024 | 198.50 | 198.83 | 197.07 | 197.25 | 191.17 | 16,302 |
| 08 Mar 2024 | 199.00 | 199.00 | 194.76 | 199.00 | 192.86 | 24,763 |
| 07 Mar 2024 | 193.50 | 197.25 | 182.00 | 194.00 | 188.02 | 655,289 |
| 06 Mar 2024 | 187.00 | 191.50 | 181.00 | 184.00 | 178.33 | 11,253 |
| 05 Mar 2024 | 188.00 | 199.50 | 187.00 | 188.00 | 182.20 | 136,728 |
| 04 Mar 2024 | 200.00 | 200.00 | 194.00 | 194.00 | 188.02 | 28,662 |
| 01 Mar 2024 | 201.00 | 204.60 | 200.00 | 200.00 | 193.83 | 1,601 |
| 29 Feb 2024 | 200.00 | 204.00 | 200.00 | 200.00 | 193.83 | 65,359 |
| 28 Feb 2024 | 206.00 | 210.00 | 201.00 | 205.00 | 198.68 | 737,580 |
| 27 Feb 2024 | 204.00 | 211.20 | 204.00 | 204.00 | 197.71 | 67,360 |
| 26 Feb 2024 | 206.00 | 214.55 | 205.00 | 205.00 | 198.68 | 2,094 |
| 23 Feb 2024 | 204.00 | 215.00 | 204.00 | 215.00 | 208.37 | 39,234 |
| 22 Feb 2024 | 200.00 | 204.00 | 198.76 | 201.75 | 195.53 | 969,787 |
| 21 Feb 2024 | 197.64 | 197.64 | 197.64 | 196.50 | 190.44 | 400 |
| 20 Feb 2024 | 199.50 | 199.50 | 196.14 | 197.50 | 191.41 | 4,180 |
| 19 Feb 2024 | 200.00 | 200.00 | 195.18 | 200.00 | 193.83 | 20,698 |
| 16 Feb 2024 | 190.00 | 199.50 | 190.00 | 199.50 | 193.35 | 36,868 |
| 15 Feb 2024 | 195.00 | 199.50 | 194.00 | 197.00 | 190.93 | 6,853 |
| 14 Feb 2024 | 195.00 | 195.00 | 191.60 | 195.00 | 188.99 | 120,638 |
| 13 Feb 2024 | 195.00 | 196.00 | 190.73 | 196.00 | 189.96 | 3,085 |
| 12 Feb 2024 | 194.50 | 194.50 | 190.00 | 192.75 | 186.81 | 6,878 |
| 09 Feb 2024 | 195.00 | 196.00 | 191.49 | 196.00 | 189.96 | 15,216 |
| 08 Feb 2024 | 191.50 | 192.50 | 188.50 | 192.50 | 186.56 | 25,463 |
| 07 Feb 2024 | 188.80 | 189.99 | 188.80 | 188.50 | 182.69 | 10,693 |
| 06 Feb 2024 | 191.50 | 191.50 | 185.50 | 189.00 | 183.17 | 77,024 |
| 05 Feb 2024 | 191.50 | 191.78 | 189.71 | 190.00 | 184.14 | 5,432 |
| 02 Feb 2024 | 191.50 | 191.50 | 187.00 | 187.00 | 181.23 | 19 |
| 01 Feb 2024 | 185.00 | 193.00 | 185.00 | 193.00 | 187.05 | 36,712 |
| 31 Jan 2024 | 191.50 | 191.50 | 185.50 | 188.25 | 182.45 | 161,825 |
| 30 Jan 2024 | 192.22 | 192.22 | 188.18 | 188.50 | 182.69 | 10,771 |
| 29 Jan 2024 | 187.50 | 192.05 | 187.00 | 187.00 | 181.23 | 8,427 |
| 26 Jan 2024 | 192.93 | 192.93 | 191.00 | 192.25 | 186.32 | 19,250 |
| 25 Jan 2024 | 191.00 | 195.00 | 191.00 | 195.00 | 188.99 | 2,310 |
| 24 Jan 2024 | 194.45 | 194.50 | 192.28 | 191.50 | 185.60 | 2,550 |
| 23 Jan 2024 | 189.74 | 189.81 | 189.74 | 191.00 | 185.11 | 1,489 |
| 22 Jan 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 185.11 | - |
| 19 Jan 2024 | 192.00 | 192.65 | 187.00 | 187.00 | 181.23 | 5,441 |
| 18 Jan 2024 | 193.00 | 194.00 | 192.63 | 193.00 | 187.05 | 5,208 |
| 17 Jan 2024 | 190.00 | 192.00 | 189.74 | 192.00 | 186.08 | 1,362 |
| 16 Jan 2024 | 195.00 | 195.92 | 189.27 | 191.00 | 185.11 | 33,796 |
| 15 Jan 2024 | 201.00 | 202.00 | 193.68 | 202.00 | 195.77 | 32,771 |
| 12 Jan 2024 | 194.00 | 197.10 | 191.56 | 193.00 | 187.05 | 341,934 |
| 11 Jan 2024 | 200.00 | 200.00 | 194.72 | 197.00 | 190.93 | 12,093 |
| 10 Jan 2024 | 201.00 | 201.00 | 194.00 | 197.75 | 191.65 | 43,356 |
| 09 Jan 2024 | 194.34 | 195.00 | 195.00 | 197.00 | 190.93 | 31,254 |
| 08 Jan 2024 | 196.00 | 201.00 | 196.00 | 198.50 | 192.38 | 7,217 |
| 05 Jan 2024 | 195.30 | 201.00 | 195.30 | 198.00 | 191.89 | 37,273 |
| 04 Jan 2024 | 201.00 | 201.00 | 194.35 | 197.50 | 191.41 | 13,570 |
| 03 Jan 2024 | 198.00 | 201.00 | 193.00 | 198.00 | 191.89 | 28,312 |
| 02 Jan 2024 | 192.07 | 200.55 | 192.07 | 196.50 | 190.44 | 5,287 |
| 29 Dec 2023 | 195.00 | 197.48 | 193.61 | 196.75 | 190.68 | 5,683 |
| 28 Dec 2023 | 194.00 | 202.00 | 194.00 | 202.00 | 195.77 | 34,153 |
| 27 Dec 2023 | 194.50 | 194.50 | 194.50 | 197.75 | 191.65 | 166 |
| 22 Dec 2023 | 190.00 | 197.25 | 190.00 | 190.00 | 184.14 | 5,813 |
| 21 Dec 2023 | 191.50 | 197.50 | 190.85 | 192.00 | 186.08 | 26,672 |
| 20 Dec 2023 | 195.00 | 198.42 | 191.20 | 192.00 | 186.08 | 35,493 |
| 19 Dec 2023 | 199.05 | 199.05 | 195.36 | 198.00 | 191.89 | 13,220 |
| 18 Dec 2023 | 194.50 | 200.00 | 194.50 | 195.50 | 189.47 | 18,343 |
| 15 Dec 2023 | 194.50 | 194.50 | 190.00 | 190.00 | 184.14 | 8,516 |
| 14 Dec 2023 | 192.00 | 192.00 | 184.68 | 192.00 | 186.08 | 779,343 |
| 13 Dec 2023 | 190.25 | 190.25 | 182.88 | 187.75 | 181.96 | 11,610 |
| 12 Dec 2023 | 181.00 | 188.85 | 181.00 | 186.75 | 180.99 | 3,671 |
| 11 Dec 2023 | 187.50 | 187.50 | 181.00 | 181.00 | 175.42 | 3,534 |
| 08 Dec 2023 | 188.00 | 188.00 | 185.25 | 188.50 | 182.69 | 2,323 |
| 07 Dec 2023 | 188.00 | 188.00 | 185.00 | 187.50 | 181.72 | 2,525 |
| 06 Dec 2023 | 183.85 | 188.00 | 183.85 | 186.00 | 180.26 | 5,069 |
| 05 Dec 2023 | 182.00 | 188.70 | 182.00 | 186.00 | 180.26 | 27,835 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.