STV Group (STVG) Share Price

Media Sector

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

Date Open High Low Close* Volume
04/09/2025 118.00p 119.00p 115.76p 119.50p 36152
03/09/2025 118.00p 118.00p 114.46p 118.00p 8896
02/09/2025 119.50p 119.73p 115.00p 116.00p 61853
01/09/2025 122.00p 125.00p 112.00p 115.50p 90901
29/08/2025 124.50p 129.00p 122.45p 122.00p 81864
28/08/2025 124.00p 129.50p 123.00p 124.50p 41044
27/08/2025 123.50p 129.50p 123.00p 128.00p 19876
26/08/2025 129.50p 130.00p 124.50p 124.50p 21651
22/08/2025 129.00p 129.50p 123.50p 129.00p 4847
21/08/2025 128.00p 129.00p 124.70p 128.00p 58476
20/08/2025 127.00p 129.50p 124.00p 127.00p 9876
19/08/2025 124.50p 129.00p 123.00p 128.00p 63427
18/08/2025 125.00p 127.00p 124.00p 126.50p 20449
15/08/2025 124.50p 129.50p 123.50p 124.50p 17793
14/08/2025 125.00p 130.00p 123.00p 128.50p 46007
13/08/2025 128.00p 128.00p 125.41p 128.00p 61061
12/08/2025 128.00p 131.00p 125.50p 128.00p 19979
11/08/2025 125.50p 130.50p 125.50p 126.00p 868030
08/08/2025 128.00p 131.00p 126.00p 128.00p 19966
07/08/2025 130.00p 131.50p 125.65p 127.75p 53153
06/08/2025 128.50p 133.00p 127.00p 127.50p 31533
05/08/2025 129.00p 131.50p 128.00p 129.00p 49623
04/08/2025 129.50p 130.00p 127.00p 127.00p 76195
01/08/2025 127.00p 131.50p 126.00p 127.50p 243111
31/07/2025 131.00p 134.50p 126.00p 126.00p 149610
30/07/2025 135.00p 140.50p 122.00p 129.00p 487795
29/07/2025 147.00p 148.50p 135.00p 135.00p 455048
29/07/2025 147.00p 148.50p 135.00p 135.00p 455048
28/07/2025 133.00p 156.50p 125.80p 142.00p 2015712
25/07/2025 193.50p 194.48p 191.00p 191.00p 12540
24/07/2025 190.50p 196.00p 190.00p 190.00p 27875
23/07/2025 195.00p 196.75p 190.00p 190.00p 43345
22/07/2025 191.50p 197.50p 191.50p 191.50p 7776
21/07/2025 193.00p 196.05p 190.50p 193.00p 17948
18/07/2025 190.50p 195.45p 190.00p 192.00p 24460
17/07/2025 193.00p 196.25p 190.00p 190.50p 19707
16/07/2025 194.00p 196.00p 193.00p 193.00p 9389
15/07/2025 196.00p 197.50p 193.00p 193.75p 11525
14/07/2025 195.50p 197.50p 193.00p 193.00p 7697
11/07/2025 195.50p 196.75p 190.50p 196.50p 7201
10/07/2025 193.00p 197.50p 190.50p 190.50p 11508
09/07/2025 195.00p 198.00p 193.00p 195.50p 154380
08/07/2025 195.00p 198.00p 193.50p 193.50p 270510
07/07/2025 190.00p 198.00p 185.00p 193.50p 165136
04/07/2025 185.50p 190.00p 182.00p 190.00p 69364
03/07/2025 183.50p 190.00p 178.00p 186.00p 113634
02/07/2025 182.00p 185.00p 176.55p 184.50p 860257
01/07/2025 178.50p 181.50p 175.92p 178.50p 41501
30/06/2025 176.00p 178.50p 173.92p 174.50p 42049
27/06/2025 175.50p 175.50p 170.00p 173.00p 79031
26/06/2025 171.00p 175.50p 171.00p 171.00p 22575
25/06/2025 170.00p 176.00p 170.00p 176.00p 48881
24/06/2025 174.00p 174.00p 170.00p 174.00p 18318
23/06/2025 174.00p 174.50p 170.00p 174.50p 5249
20/06/2025 170.00p 174.00p 170.00p 172.00p 65239
19/06/2025 172.50p 175.82p 170.00p 170.00p 45395
18/06/2025 175.00p 177.50p 174.00p 175.75p 6572
17/06/2025 175.00p 177.25p 175.20p 177.25p 11415
16/06/2025 175.00p 179.50p 175.00p 175.00p 22740
13/06/2025 175.00p 180.00p 174.00p 174.00p 40673
12/06/2025 180.00p 180.50p 174.00p 174.00p 34127
11/06/2025 180.50p 180.50p 177.50p 180.00p 16902
10/06/2025 180.00p 180.00p 176.50p 178.75p 22468
09/06/2025 179.50p 179.50p 176.00p 179.00p 11176
06/06/2025 175.00p 179.50p 175.00p 179.00p 20758
05/06/2025 172.50p 178.00p 172.50p 177.50p 57844
04/06/2025 172.50p 178.00p 172.50p 178.00p 26750
03/06/2025 178.00p 179.50p 172.50p 172.50p 35279
02/06/2025 179.00p 180.00p 175.50p 178.00p 110547
30/05/2025 175.00p 178.00p 174.00p 177.00p 304114
29/05/2025 173.50p 179.00p 172.50p 172.50p 176912
28/05/2025 168.00p 173.50p 167.50p 173.50p 231644
27/05/2025 168.00p 169.50p 164.99p 168.50p 97651
23/05/2025 162.50p 166.50p 161.00p 164.00p 1066486
22/05/2025 165.00p 165.00p 161.50p 162.00p 225213
21/05/2025 165.00p 165.00p 160.94p 162.50p 59944
20/05/2025 161.50p 164.50p 159.50p 162.00p 100370
19/05/2025 161.50p 167.00p 160.00p 163.50p 134834
16/05/2025 165.00p 168.00p 163.50p 163.50p 22419
15/05/2025 164.50p 166.50p 163.50p 164.50p 35362
14/05/2025 163.00p 169.00p 163.00p 163.00p 25532
13/05/2025 165.50p 167.00p 164.00p 164.00p 79409
12/05/2025 166.50p 169.00p 163.00p 165.00p 48313
09/05/2025 166.00p 166.00p 164.50p 166.00p 30215
08/05/2025 162.00p 166.00p 162.00p 166.00p 178204
07/05/2025 164.50p 165.00p 163.75p 164.50p 138855
06/05/2025 161.00p 164.50p 160.00p 162.50p 21016
02/05/2025 164.50p 165.00p 162.00p 164.00p 13036
01/05/2025 161.00p 164.50p 160.50p 162.50p 12311
30/04/2025 161.00p 164.00p 160.50p 162.00p 17654
29/04/2025 165.00p 165.00p 161.65p 165.00p 21071
28/04/2025 164.50p 164.50p 161.00p 161.00p 10017
25/04/2025 165.00p 170.00p 158.00p 163.00p 46688
24/04/2025 170.00p 171.00p 165.00p 166.50p 6368
23/04/2025 167.00p 170.00p 164.00p 164.00p 54021
22/04/2025 166.00p 168.00p 162.00p 162.50p 145795
17/04/2025 167.00p 167.00p 161.00p 162.00p 30715
16/04/2025 165.00p 172.50p 163.83p 172.50p 37668
15/04/2025 165.00p 165.00p 161.85p 162.00p 28345
14/04/2025 164.00p 165.00p 155.50p 163.00p 39884
11/04/2025 159.50p 161.00p 155.50p 161.00p 18885
10/04/2025 154.00p 160.00p 150.50p 158.00p 40599
09/04/2025 150.00p 154.00p 149.00p 154.00p 13900
08/04/2025 149.00p 154.00p 147.90p 153.50p 41955
07/04/2025 148.00p 154.00p 144.00p 149.00p 55448
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

*Close Price adjusted for both dividends and splits