STV Group (STVG) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. STV Group

Date Open High Low Close* Volume
21/11/2024 208.00p 211.00p 205.00p 209.00p 35214
20/11/2024 212.00p 212.00p 205.00p 210.00p 11646
19/11/2024 210.00p 215.76p 207.56p 212.00p 26473
18/11/2024 220.00p 220.00p 210.00p 210.00p 13498
15/11/2024 212.00p 219.00p 212.00p 213.00p 27520
14/11/2024 213.00p 216.00p 212.00p 213.00p 27332
13/11/2024 222.00p 226.00p 214.00p 214.00p 39837
12/11/2024 233.00p 233.00p 224.00p 224.00p 35187
11/11/2024 232.00p 237.00p 231.00p 231.00p 17631
08/11/2024 232.00p 241.00p 232.00p 232.00p 2106
07/11/2024 233.00p 242.00p 232.00p 234.00p 16670
06/11/2024 232.00p 241.00p 232.00p 236.50p 67474
05/11/2024 233.00p 234.16p 233.00p 233.00p 11747
04/11/2024 233.00p 241.00p 233.00p 234.00p 10415
01/11/2024 234.00p 237.00p 232.00p 233.00p 11428
31/10/2024 235.00p 238.00p 234.30p 235.50p 1873
30/10/2024 235.00p 237.00p 234.15p 235.00p 64167
29/10/2024 232.00p 237.00p 232.00p 234.00p 6507
28/10/2024 238.00p 246.00p 232.00p 232.00p 16898
25/10/2024 239.00p 244.00p 233.09p 238.50p 20100
24/10/2024 239.00p 246.00p 236.38p 244.00p 2757
23/10/2024 242.00p 244.88p 242.00p 244.00p 83
22/10/2024 244.00p 246.00p 241.56p 244.00p 66774
21/10/2024 244.00p 246.00p 238.08p 244.00p 9349
18/10/2024 244.00p 250.00p 237.84p 239.00p 13123
17/10/2024 237.00p 244.00p 232.00p 241.00p 10898
16/10/2024 235.00p 244.00p 235.00p 235.00p 4213
15/10/2024 231.00p 239.00p 231.00p 239.00p 399769
14/10/2024 231.00p 240.00p 230.00p 230.00p 9160
11/10/2024 231.00p 240.00p 231.00p 231.00p 1058
10/10/2024 233.00p 240.00p 234.60p 235.00p 2401
09/10/2024 233.00p 245.00p 233.00p 233.00p 4067
08/10/2024 244.00p 244.00p 235.00p 242.00p 13578
07/10/2024 235.00p 238.00p 235.00p 235.00p 8582
04/10/2024 240.00p 240.00p 235.00p 235.00p 16452
03/10/2024 244.00p 244.00p 238.00p 238.00p 32705
02/10/2024 245.00p 248.00p 241.00p 242.50p 20384
01/10/2024 245.00p 250.00p 244.00p 244.00p 7730
30/09/2024 248.00p 250.00p 245.00p 245.00p 1905
27/09/2024 245.00p 250.00p 245.00p 245.00p 139540
26/09/2024 249.00p 253.60p 245.00p 250.00p 14267
25/09/2024 258.00p 258.00p 250.00p 251.50p 25053
24/09/2024 254.00p 258.00p 254.00p 255.50p 4555
23/09/2024 254.00p 258.80p 246.00p 255.00p 3526
20/09/2024 254.00p 258.80p 253.00p 257.00p 17266
19/09/2024 257.00p 258.00p 255.00p 259.00p 9882
18/09/2024 263.00p 263.00p 257.00p 259.00p 39650
17/09/2024 257.00p 268.00p 257.48p 262.50p 2340
16/09/2024 257.00p 260.00p 255.06p 260.00p 17162
13/09/2024 257.00p 262.00p 257.00p 257.00p 992
12/09/2024 257.00p 258.00p 257.00p 258.00p 12270
11/09/2024 259.00p 268.00p 256.20p 257.50p 13305
10/09/2024 260.00p 261.00p 258.50p 258.50p 25599
09/09/2024 261.00p 268.55p 260.00p 260.00p 28429
06/09/2024 263.00p 263.00p 260.00p 260.00p 24113
05/09/2024 260.00p 263.00p 260.00p 261.00p 31439
04/09/2024 260.00p 260.00p 258.64p 260.00p 35638
03/09/2024 262.00p 267.34p 257.64p 260.00p 89302
02/09/2024 268.00p 268.00p 262.00p 263.00p 38205
30/08/2024 260.00p 269.00p 260.00p 267.00p 23327
29/08/2024 262.00p 262.61p 257.80p 258.00p 51861
28/08/2024 264.00p 268.00p 260.50p 260.50p 9996
27/08/2024 265.00p 272.00p 265.00p 272.00p 1032
23/08/2024 272.00p 272.00p 265.00p 269.00p 6758
22/08/2024 263.00p 272.00p 259.00p 272.00p 47806
21/08/2024 265.00p 271.00p 258.00p 258.50p 15610
20/08/2024 266.00p 268.00p 265.00p 268.00p 1733
19/08/2024 260.00p 271.00p 260.00p 268.50p 9490
16/08/2024 266.00p 268.50p 266.90p 268.50p 1818
15/08/2024 266.00p 270.00p 266.00p 270.00p 6108
14/08/2024 267.00p 269.12p 265.00p 265.00p 12501
13/08/2024 267.00p 267.50p 264.35p 267.50p 293
12/08/2024 267.00p 269.00p 265.00p 265.00p 11458
09/08/2024 267.00p 269.80p 267.00p 269.00p 16775
08/08/2024 267.00p 269.24p 267.00p 269.00p 1290
07/08/2024 267.00p 271.00p 267.00p 271.00p 40995
06/08/2024 264.00p 269.50p 264.00p 269.50p 3364
05/08/2024 266.00p 268.80p 261.40p 262.00p 46770
02/08/2024 272.00p 277.00p 270.00p 274.00p 43782
01/08/2024 274.00p 278.00p 272.25p 278.00p 4003
31/07/2024 277.00p 278.00p 274.70p 278.00p 1260
30/07/2024 273.00p 273.00p 270.00p 272.00p 4913
29/07/2024 272.00p 272.90p 264.65p 270.50p 19012
26/07/2024 274.00p 278.00p 272.90p 275.50p 1140
25/07/2024 274.00p 274.31p 271.15p 274.00p 10120
24/07/2024 268.00p 268.00p 268.00p 268.00p 1
23/07/2024 266.00p 270.00p 268.72p 269.50p 12550
22/07/2024 266.00p 276.70p 266.00p 271.50p 3043
19/07/2024 269.00p 271.81p 268.50p 268.50p 1929
18/07/2024 270.00p 270.10p 269.00p 269.00p 8098
17/07/2024 270.00p 272.50p 270.00p 272.50p 13104
16/07/2024 270.00p 274.00p 270.00p 270.00p 34933
15/07/2024 274.00p 278.00p 274.00p 278.00p 19160
12/07/2024 268.00p 277.00p 265.00p 270.00p 35531
11/07/2024 268.00p 268.00p 265.99p 268.00p 104853
10/07/2024 265.00p 268.00p 265.00p 265.00p 3614
09/07/2024 265.00p 267.85p 265.00p 265.50p 5983
08/07/2024 266.00p 274.55p 265.00p 265.00p 8285
05/07/2024 271.00p 276.00p 266.00p 266.00p 12815
04/07/2024 270.00p 276.00p 270.00p 270.00p 2247
03/07/2024 270.00p 272.84p 270.00p 270.00p 16936
02/07/2024 267.00p 270.00p 265.00p 266.00p 87538
01/07/2024 270.00p 273.00p 267.00p 267.00p 1027
28/06/2024 268.00p 274.30p 266.00p 266.00p 11580
27/06/2024 270.00p 276.00p 268.00p 268.00p 29573
26/06/2024 271.00p 276.00p 270.66p 272.00p 11715
25/06/2024 276.00p 276.00p 270.00p 275.00p 12672
24/06/2024 276.00p 279.80p 263.80p 276.00p 40244
21/06/2024 282.00p 282.00p 275.00p 276.00p 20536
20/06/2024 275.00p 278.84p 275.00p 275.00p 20291
19/06/2024 280.00p 280.72p 273.95p 278.00p 48226
18/06/2024 280.00p 282.00p 278.00p 278.00p 28424
17/06/2024 282.00p 284.00p 280.00p 280.00p 6419
14/06/2024 283.00p 284.00p 280.00p 280.00p 18726
13/06/2024 285.00p 289.00p 275.54p 278.00p 56557
12/06/2024 285.00p 290.50p 285.00p 285.00p 9409
11/06/2024 297.00p 297.00p 285.00p 290.50p 11133
10/06/2024 285.00p 295.45p 285.00p 285.00p 7234
07/06/2024 287.00p 295.55p 284.00p 287.00p 28967
06/06/2024 288.00p 290.00p 286.00p 286.00p 8922
05/06/2024 285.00p 295.76p 285.00p 288.00p 63657
04/06/2024 285.00p 285.00p 282.00p 283.00p 67911
03/06/2024 279.00p 285.00p 274.70p 283.00p 58669
31/05/2024 275.00p 278.00p 267.00p 274.00p 83673
30/05/2024 264.00p 273.70p 264.00p 264.00p 18441
29/05/2024 272.00p 273.75p 265.00p 270.00p 63692
28/05/2024 275.00p 275.00p 272.00p 272.00p 28182
24/05/2024 268.00p 272.00p 268.00p 270.00p 43498
23/05/2024 268.00p 274.00p 268.00p 274.00p 65507
22/05/2024 274.00p 274.49p 266.00p 266.00p 54264
21/05/2024 263.00p 274.00p 260.15p 274.00p 11705
20/05/2024 260.00p 262.75p 257.00p 257.00p 12939
17/05/2024 246.00p 260.00p 246.00p 255.00p 77592
16/05/2024 255.00p 256.60p 255.00p 255.00p 16179
15/05/2024 255.00p 258.00p 255.00p 255.00p 37744
14/05/2024 255.00p 258.63p 254.00p 255.00p 49665
13/05/2024 254.00p 259.70p 252.00p 257.00p 102373
10/05/2024 253.00p 257.00p 250.75p 255.50p 32074
09/05/2024 250.00p 254.83p 248.00p 253.50p 44717
08/05/2024 250.00p 255.24p 246.75p 250.00p 57416
07/05/2024 244.00p 247.55p 244.00p 245.00p 30943
03/05/2024 245.00p 245.00p 240.00p 241.00p 28203
02/05/2024 242.00p 242.00p 236.00p 239.50p 18274
01/05/2024 235.00p 244.00p 235.00p 242.00p 34312
30/04/2024 234.00p 240.00p 233.00p 239.00p 137837
29/04/2024 227.00p 236.25p 214.00p 235.00p 39572
26/04/2024 227.00p 227.00p 217.57p 227.00p 702971
25/04/2024 230.00p 230.00p 218.61p 219.00p 689284
24/04/2024 230.00p 236.54p 230.00p 230.00p 78289
23/04/2024 235.00p 236.00p 223.00p 236.00p 6011
22/04/2024 226.00p 236.00p 223.00p 226.00p 2892
19/04/2024 235.00p 236.00p 230.50p 230.50p 10032
18/04/2024 234.00p 236.00p 229.75p 236.00p 2005
17/04/2024 233.00p 240.00p 231.35p 240.00p 359377
16/04/2024 230.00p 240.00p 230.00p 240.00p 23374
15/04/2024 232.00p 240.00p 230.00p 232.00p 8492
12/04/2024 240.00p 240.00p 232.81p 240.00p 420
11/04/2024 232.00p 239.00p 232.00p 236.00p 10202
10/04/2024 235.00p 240.00p 233.00p 240.00p 20317
09/04/2024 240.00p 240.00p 233.24p 234.50p 2757
08/04/2024 237.00p 239.00p 231.00p 236.00p 10295
05/04/2024 237.00p 239.82p 232.00p 232.00p 18644
04/04/2024 242.00p 242.00p 235.51p 236.50p 6541
03/04/2024 242.00p 249.20p 237.75p 239.00p 34925
02/04/2024 229.00p 256.45p 228.00p 241.00p 46331
28/03/2024 240.00p 237.42p 231.00p 234.50p 16980
27/03/2024 240.00p 240.00p 227.00p 227.00p 404033
26/03/2024 233.00p 241.50p 233.00p 237.00p 157779
25/03/2024 241.00p 241.00p 233.00p 233.00p 7864
22/03/2024 235.00p 241.00p 227.00p 241.00p 16414
21/03/2024 239.00p 243.00p 226.00p 226.00p 949360
20/03/2024 224.00p 224.00p 220.00p 237.00p 30284
19/03/2024 224.00p 232.00p 216.00p 220.00p 49200
18/03/2024 217.00p 223.00p 206.00p 223.00p 72571
15/03/2024 207.00p 215.00p 207.00p 215.00p 196984
14/03/2024 201.00p 205.50p 200.00p 205.00p 47401
13/03/2024 203.00p 203.00p 195.50p 203.00p 9468
12/03/2024 195.50p 203.00p 195.50p 203.00p 15371
11/03/2024 198.50p 198.83p 197.07p 197.25p 16302
08/03/2024 199.00p 199.00p 194.76p 199.00p 24763
07/03/2024 193.50p 197.25p 182.00p 194.00p 655289
06/03/2024 187.00p 191.50p 181.00p 184.00p 11040
05/03/2024 188.00p 199.50p 187.00p 188.00p 136602
04/03/2024 200.00p 200.00p 194.00p 194.00p 28662
01/03/2024 201.00p 204.60p 200.00p 200.00p 1601
29/02/2024 200.00p 204.00p 200.00p 200.00p 19359
28/02/2024 206.00p 210.00p 201.00p 205.00p 737580
27/02/2024 204.00p 211.20p 204.00p 204.00p 17360
26/02/2024 206.00p 214.55p 205.00p 205.00p 2094
23/02/2024 204.00p 215.00p 204.00p 215.00p 39234
22/02/2024 200.00p 204.00p 198.76p 201.75p 969787
22/02/2024 200.00p 204.00p 198.76p 201.75p 969787
21/02/2024 199.50p 197.64p 196.50p 196.50p 400
20/02/2024 199.50p 199.50p 196.14p 197.50p 4180
19/02/2024 200.00p 200.00p 195.18p 200.00p 20698
16/02/2024 190.00p 199.50p 190.00p 199.50p 36868
15/02/2024 195.00p 199.50p 194.00p 197.00p 6853
14/02/2024 195.00p 195.00p 191.60p 195.00p 120638
13/02/2024 195.00p 196.00p 190.73p 196.00p 3085
12/02/2024 194.50p 194.50p 190.00p 192.75p 6878

*Close Price adjusted for both dividends and splits