STV Group (STVG) Share Price

Media Sector

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

Date Open High Low Close* Volume
04/04/2025 162.00p 162.00p 140.00p 152.50p 82625
03/04/2025 161.50p 166.00p 160.00p 160.00p 21688
02/04/2025 163.00p 166.00p 161.50p 161.50p 30204
01/04/2025 169.00p 169.00p 162.00p 162.00p 66007
31/03/2025 165.00p 169.50p 161.50p 164.50p 91176
28/03/2025 163.00p 167.00p 163.00p 163.00p 2822605
27/03/2025 163.00p 167.00p 162.25p 163.00p 70069
26/03/2025 163.00p 165.00p 161.00p 163.00p 61093
25/03/2025 163.00p 165.00p 160.50p 161.50p 18312
24/03/2025 163.00p 167.50p 160.00p 160.00p 49392
21/03/2025 165.00p 169.50p 163.00p 164.00p 82275
20/03/2025 168.00p 172.50p 165.00p 167.00p 120042
19/03/2025 170.00p 170.00p 164.00p 167.00p 456398
18/03/2025 169.00p 169.55p 163.00p 164.50p 315086
17/03/2025 167.00p 171.50p 165.00p 166.00p 37098
14/03/2025 165.50p 170.00p 165.00p 167.00p 8807
13/03/2025 166.00p 174.50p 165.00p 165.00p 42319
12/03/2025 168.00p 174.50p 165.06p 167.00p 123460
11/03/2025 175.00p 181.22p 165.75p 168.00p 171226
10/03/2025 177.00p 179.00p 175.00p 179.00p 292095
07/03/2025 176.00p 180.00p 175.51p 178.00p 108848
06/03/2025 181.50p 181.50p 175.00p 176.00p 584407
05/03/2025 182.00p 188.50p 175.50p 175.50p 22307
04/03/2025 188.00p 189.50p 180.00p 182.00p 21615
03/03/2025 187.00p 193.50p 187.00p 190.50p 12317
28/02/2025 187.00p 187.00p 187.00p 187.00p 9930
27/02/2025 189.50p 193.00p 188.72p 189.50p 29182
26/02/2025 187.00p 191.00p 186.23p 189.50p 55381
25/02/2025 190.00p 194.50p 187.00p 189.50p 557694
24/02/2025 195.00p 195.00p 190.00p 194.00p 7995
21/02/2025 190.00p 194.28p 191.08p 192.25p 12689
20/02/2025 190.00p 192.50p 190.00p 190.00p 117053
19/02/2025 196.00p 196.00p 190.00p 192.00p 48816
18/02/2025 200.00p 201.40p 196.00p 198.00p 23270
17/02/2025 200.00p 200.00p 196.20p 198.00p 63366
14/02/2025 197.00p 200.00p 197.00p 198.00p 497313
13/02/2025 196.00p 202.00p 196.48p 199.00p 12345
12/02/2025 196.00p 202.00p 196.96p 199.00p 7999
11/02/2025 196.00p 199.00p 195.88p 196.00p 12561
10/02/2025 199.00p 202.00p 196.00p 199.00p 143865
07/02/2025 196.00p 202.00p 196.00p 196.00p 10610
06/02/2025 198.00p 200.00p 197.00p 199.50p 170480
05/02/2025 202.00p 202.00p 195.50p 202.00p 91159
04/02/2025 197.00p 200.00p 197.00p 198.00p 80128
03/02/2025 200.00p 200.00p 197.00p 198.50p 154317
31/01/2025 198.00p 201.00p 198.00p 200.00p 32135
30/01/2025 197.00p 202.00p 195.73p 199.00p 18469
29/01/2025 200.00p 202.00p 199.68p 200.00p 9950
28/01/2025 196.00p 202.00p 196.00p 200.00p 7778
27/01/2025 200.00p 200.50p 196.60p 200.00p 16798
24/01/2025 200.00p 202.00p 195.08p 198.00p 19065
23/01/2025 200.00p 200.00p 200.00p 200.00p 127197
22/01/2025 200.00p 205.00p 195.50p 200.00p 147608
21/01/2025 201.00p 204.00p 197.50p 198.00p 41191
20/01/2025 200.00p 204.75p 196.80p 199.00p 28507
17/01/2025 205.00p 206.00p 200.00p 202.50p 3480
16/01/2025 205.00p 205.00p 200.00p 203.00p 4208
15/01/2025 199.50p 203.00p 199.00p 203.00p 1026476
14/01/2025 205.00p 205.00p 197.32p 200.00p 35245
13/01/2025 207.00p 213.00p 205.04p 208.00p 38747
10/01/2025 207.00p 210.00p 207.00p 207.00p 2746
09/01/2025 215.00p 215.48p 207.00p 207.00p 19357
08/01/2025 218.00p 218.00p 215.35p 218.00p 288
07/01/2025 215.00p 222.00p 215.00p 215.00p 9851
06/01/2025 220.00p 222.00p 215.00p 217.00p 7519
03/01/2025 216.00p 222.00p 216.00p 216.00p 50489
02/01/2025 218.00p 224.00p 216.00p 216.00p 38403
31/12/2024 221.00p 220.50p 218.50p 220.50p 25
30/12/2024 221.00p 220.50p 218.00p 220.50p 21
27/12/2024 221.00p 222.75p 220.50p 220.50p 23
24/12/2024 221.00p 224.00p 220.00p 221.50p 4939
23/12/2024 223.00p 224.00p 219.00p 221.00p 3056
20/12/2024 220.00p 220.00p 217.00p 220.00p 23266
19/12/2024 220.00p 221.30p 218.00p 219.50p 22876
18/12/2024 219.00p 222.08p 218.00p 218.00p 32734
17/12/2024 222.00p 224.00p 218.00p 220.00p 11985
16/12/2024 224.00p 229.00p 223.00p 223.00p 7692
13/12/2024 224.00p 225.00p 221.72p 224.00p 39898
12/12/2024 225.00p 227.00p 221.00p 221.00p 16272
11/12/2024 225.00p 226.00p 223.00p 224.50p 5265
10/12/2024 225.00p 228.00p 225.00p 225.00p 9340
09/12/2024 226.00p 232.00p 226.00p 227.00p 5289
06/12/2024 227.00p 228.00p 226.00p 228.00p 3192
05/12/2024 227.00p 228.95p 226.00p 228.00p 22496
04/12/2024 226.00p 229.00p 225.00p 225.00p 56250
03/12/2024 228.00p 235.40p 226.14p 228.50p 21511
02/12/2024 225.00p 229.00p 224.00p 226.50p 5328
29/11/2024 219.00p 225.00p 216.15p 225.00p 17220
28/11/2024 207.00p 215.00p 203.30p 214.00p 77886
27/11/2024 205.00p 207.00p 203.00p 207.00p 14019
26/11/2024 193.00p 209.00p 193.00p 209.00p 171417
25/11/2024 200.00p 204.00p 193.32p 194.00p 106943
22/11/2024 205.00p 211.00p 197.00p 197.00p 81527
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

*Close Price adjusted for both dividends and splits