STV Group (STVG) Share Price

Media Sector

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

Date Open High Low Close* Volume
02/02/2024 191.50p 191.50p 187.00p 187.00p 19
01/02/2024 185.00p 193.00p 185.00p 193.00p 36712
31/01/2024 191.50p 191.50p 185.50p 188.25p 161825
30/01/2024 187.50p 192.22p 188.18p 188.50p 10771
29/01/2024 187.50p 192.05p 187.00p 187.00p 8427
26/01/2024 191.00p 192.93p 191.00p 192.25p 19250
25/01/2024 191.00p 195.00p 191.00p 195.00p 2310
24/01/2024 192.00p 194.50p 191.50p 191.50p 2550
23/01/2024 192.00p 191.00p 189.74p 191.00p 3305
22/01/2024 192.00p 191.00p 187.00p 191.00p 0
19/01/2024 192.00p 192.65p 187.00p 187.00p 9441
18/01/2024 193.00p 194.00p 192.62p 193.00p 24074
17/01/2024 190.00p 192.00p 189.74p 192.00p 1362
16/01/2024 195.00p 195.92p 189.27p 191.00p 33796
15/01/2024 201.00p 202.00p 193.68p 202.00p 32771
12/01/2024 194.00p 197.10p 191.56p 193.00p 341934
11/01/2024 200.00p 200.00p 194.72p 197.00p 12093
10/01/2024 201.00p 201.00p 194.00p 197.75p 43356
09/01/2024 196.00p 197.00p 194.34p 197.00p 6254
08/01/2024 196.00p 201.00p 196.00p 198.50p 7217
05/01/2024 198.00p 201.00p 195.30p 198.00p 37273
04/01/2024 198.00p 201.00p 194.35p 197.50p 13570
03/01/2024 198.00p 201.00p 193.00p 198.00p 28312
02/01/2024 195.00p 200.55p 192.08p 196.50p 5287
29/12/2023 195.00p 197.48p 193.61p 196.75p 5683
28/12/2023 194.00p 202.00p 194.00p 202.00p 34153
27/12/2023 194.50p 197.75p 194.50p 197.75p 166
22/12/2023 190.00p 197.25p 190.00p 190.00p 5813
21/12/2023 191.50p 197.50p 190.85p 192.00p 26672
20/12/2023 195.00p 198.42p 191.20p 192.00p 35493
19/12/2023 194.50p 199.05p 195.36p 198.00p 13220
18/12/2023 194.50p 200.00p 194.50p 195.50p 18094
15/12/2023 194.50p 194.50p 190.00p 190.00p 8516
14/12/2023 192.00p 192.00p 184.68p 192.00p 686703
13/12/2023 181.00p 190.25p 182.88p 187.75p 11610
12/12/2023 181.00p 188.85p 181.00p 186.75p 3671
11/12/2023 187.50p 187.50p 181.00p 181.00p 3534
08/12/2023 182.00p 188.50p 185.25p 188.50p 2323
07/12/2023 182.00p 188.00p 185.00p 187.50p 2525
06/12/2023 182.00p 188.00p 183.85p 186.00p 5069
05/12/2023 182.00p 188.70p 182.00p 186.00p 27835
04/12/2023 194.50p 194.50p 180.50p 194.50p 44084
01/12/2023 193.00p 198.00p 187.50p 188.50p 97049
30/11/2023 193.00p 194.85p 192.00p 193.00p 281239
29/11/2023 191.00p 198.00p 191.00p 192.00p 35833
28/11/2023 188.50p 197.48p 188.50p 188.50p 25602
27/11/2023 194.50p 198.00p 194.50p 196.50p 16119
24/11/2023 190.50p 190.50p 190.50p 190.50p 3788
23/11/2023 190.00p 196.00p 187.50p 196.00p 5255
22/11/2023 186.50p 192.00p 177.00p 192.00p 20265
21/11/2023 188.00p 188.00p 184.51p 188.00p 14076
20/11/2023 187.00p 187.00p 175.50p 187.00p 10423
17/11/2023 185.00p 187.00p 185.00p 187.00p 13748
16/11/2023 186.50p 187.00p 185.00p 186.00p 3005
15/11/2023 186.50p 187.00p 183.50p 183.50p 14938
14/11/2023 186.50p 187.00p 183.55p 187.00p 4437
13/11/2023 182.00p 186.00p 182.00p 182.00p 1822
10/11/2023 182.00p 186.00p 181.30p 182.00p 1522
09/11/2023 178.50p 189.00p 175.00p 180.00p 36030
08/11/2023 198.00p 198.00p 191.25p 191.25p 8810
07/11/2023 199.00p 200.00p 193.20p 200.00p 49165
06/11/2023 197.50p 197.50p 192.60p 197.50p 10905
03/11/2023 195.00p 196.72p 191.20p 196.50p 12266
02/11/2023 194.00p 195.00p 190.00p 195.00p 17361
01/11/2023 187.50p 194.00p 184.00p 189.00p 9261
31/10/2023 188.00p 188.00p 184.75p 184.75p 1301
30/10/2023 182.00p 187.50p 182.00p 184.75p 513
27/10/2023 180.50p 186.00p 180.50p 185.00p 1245
26/10/2023 188.00p 185.00p 183.65p 184.75p 10566
25/10/2023 188.00p 188.00p 182.25p 188.00p 5794
24/10/2023 187.50p 184.25p 182.95p 184.25p 441
23/10/2023 187.50p 187.50p 180.28p 187.50p 59752
20/10/2023 186.00p 186.00p 179.00p 183.00p 1091272
19/10/2023 180.00p 183.42p 176.50p 176.50p 11216
18/10/2023 179.00p 190.00p 182.00p 186.00p 28710
17/10/2023 179.00p 185.00p 179.00p 179.00p 84277
16/10/2023 180.00p 185.60p 180.00p 180.00p 6478
13/10/2023 190.00p 190.00p 182.00p 184.00p 10030
12/10/2023 190.00p 190.00p 180.97p 185.25p 59878
11/10/2023 189.50p 188.00p 182.88p 186.25p 9786
10/10/2023 189.50p 189.50p 184.69p 187.00p 109852
09/10/2023 182.00p 189.50p 183.21p 186.25p 1341
06/10/2023 182.00p 189.50p 182.00p 183.00p 3862
05/10/2023 184.50p 187.50p 180.02p 183.50p 65620
04/10/2023 178.00p 189.50p 175.00p 181.00p 17246
03/10/2023 183.00p 189.50p 182.10p 183.00p 12890
02/10/2023 184.00p 184.00p 177.46p 184.00p 5291
29/09/2023 192.00p 195.00p 175.00p 180.50p 45555
28/09/2023 194.00p 199.00p 191.00p 193.00p 47522
27/09/2023 196.00p 206.00p 191.00p 191.00p 19466
26/09/2023 207.00p 201.00p 198.21p 201.00p 6800
25/09/2023 207.00p 204.00p 198.00p 199.50p 174574
22/09/2023 207.00p 207.00p 199.00p 199.00p 18876
21/09/2023 207.00p 207.00p 196.50p 207.00p 23364
20/09/2023 204.00p 209.10p 201.00p 206.00p 94836
19/09/2023 210.00p 210.00p 204.00p 209.00p 5203
18/09/2023 210.00p 210.00p 203.35p 207.00p 30225
15/09/2023 207.00p 209.85p 206.72p 209.00p 12708
14/09/2023 210.00p 209.85p 207.50p 208.50p 11458
13/09/2023 210.00p 210.00p 206.64p 209.00p 20214
12/09/2023 207.00p 210.00p 203.00p 207.00p 132701
11/09/2023 197.50p 210.00p 194.45p 207.00p 61807
08/09/2023 193.00p 197.00p 191.50p 195.00p 164215
07/09/2023 190.00p 199.50p 190.00p 190.00p 2116
06/09/2023 199.50p 199.50p 190.00p 192.00p 289616
05/09/2023 196.00p 197.50p 191.21p 197.00p 12954
04/09/2023 194.00p 202.00p 193.49p 194.00p 6486
01/09/2023 195.00p 195.90p 195.00p 195.00p 12324
31/08/2023 195.00p 198.55p 191.50p 193.25p 151341
30/08/2023 199.50p 200.00p 190.00p 195.50p 12743
29/08/2023 195.00p 197.00p 194.14p 195.00p 13114
25/08/2023 200.00p 198.00p 194.38p 198.00p 69085
24/08/2023 200.00p 199.11p 194.69p 196.75p 5379
23/08/2023 200.00p 201.00p 190.00p 198.00p 107803
22/08/2023 200.00p 200.00p 194.00p 194.00p 26063
21/08/2023 195.00p 200.00p 195.00p 195.00p 57756
18/08/2023 198.00p 200.00p 198.00p 198.00p 2908
17/08/2023 200.00p 201.80p 197.33p 199.00p 857578
16/08/2023 200.00p 199.99p 198.00p 199.00p 11226
15/08/2023 200.00p 202.00p 200.00p 202.00p 1175
14/08/2023 200.00p 202.75p 199.50p 200.00p 85416
11/08/2023 200.00p 202.25p 198.65p 200.50p 260455
10/08/2023 198.00p 209.00p 199.00p 203.50p 10527
09/08/2023 198.00p 210.00p 198.00p 204.00p 8689
08/08/2023 202.00p 206.30p 200.00p 202.00p 26088
07/08/2023 214.00p 209.00p 200.00p 202.00p 48566
04/08/2023 214.00p 215.00p 200.00p 205.00p 139325
03/08/2023 215.00p 215.00p 210.00p 212.00p 343571
02/08/2023 215.00p 219.00p 213.95p 214.50p 386
01/08/2023 215.00p 215.40p 214.40p 215.00p 11699
31/07/2023 211.00p 218.55p 211.00p 211.00p 6016
28/07/2023 212.00p 221.00p 210.00p 212.00p 3187
27/07/2023 215.00p 221.00p 210.00p 213.00p 12975
26/07/2023 214.00p 217.70p 214.00p 214.00p 25993
25/07/2023 215.00p 216.00p 215.00p 215.00p 6643
24/07/2023 219.00p 219.00p 216.00p 217.50p 35029
21/07/2023 220.00p 220.45p 215.00p 215.00p 44202
20/07/2023 223.00p 229.00p 220.00p 225.50p 9700
19/07/2023 227.00p 229.00p 224.00p 226.50p 27622
18/07/2023 226.00p 229.00p 225.00p 227.00p 23099
17/07/2023 226.00p 228.50p 225.00p 225.00p 7974
14/07/2023 226.00p 230.00p 226.00p 229.00p 246
13/07/2023 228.00p 230.00p 226.00p 227.00p 14682
12/07/2023 228.00p 239.00p 228.00p 229.00p 10162
11/07/2023 234.00p 233.50p 228.21p 233.50p 4002
10/07/2023 234.00p 239.00p 228.00p 234.00p 328
07/07/2023 229.00p 232.00p 228.48p 229.00p 21430
06/07/2023 232.00p 234.24p 230.00p 230.00p 70401
05/07/2023 226.00p 233.00p 225.95p 230.00p 55730
04/07/2023 228.00p 231.00p 227.00p 228.00p 2514
03/07/2023 224.00p 231.00p 224.00p 228.00p 17223
30/06/2023 224.00p 231.00p 223.16p 224.00p 4551
29/06/2023 225.00p 231.00p 225.18p 228.00p 11385
28/06/2023 225.00p 231.00p 221.00p 221.00p 8887
27/06/2023 234.00p 234.00p 223.00p 223.00p 28604
26/06/2023 230.00p 232.00p 228.00p 230.00p 6896
23/06/2023 234.00p 234.00p 230.00p 230.00p 3000
22/06/2023 227.00p 230.50p 228.26p 230.50p 1539
21/06/2023 227.00p 234.00p 226.00p 226.00p 10729
20/06/2023 252.00p 229.50p 227.26p 229.50p 9987
19/06/2023 252.00p 252.00p 218.50p 228.00p 267265
16/06/2023 240.00p 247.06p 240.00p 240.00p 5885
15/06/2023 251.00p 251.00p 245.13p 250.00p 9395
14/06/2023 246.00p 253.00p 246.00p 246.00p 12466
13/06/2023 249.00p 254.00p 247.50p 247.50p 2424
12/06/2023 245.00p 254.00p 245.00p 245.00p 7589
09/06/2023 247.00p 249.01p 246.00p 246.00p 5294
08/06/2023 245.00p 254.00p 245.00p 245.00p 2715
07/06/2023 246.00p 254.00p 246.00p 246.00p 33990
06/06/2023 249.00p 251.99p 246.36p 249.00p 20615
05/06/2023 249.00p 254.00p 249.59p 250.00p 14608
02/06/2023 249.00p 250.00p 247.13p 250.00p 1078
01/06/2023 255.00p 254.00p 247.20p 251.00p 12012
31/05/2023 255.00p 255.00p 246.00p 255.00p 7019
30/05/2023 249.00p 254.00p 246.33p 247.50p 1047
26/05/2023 249.00p 253.03p 246.00p 246.00p 27340
25/05/2023 250.00p 250.00p 250.00p 250.00p 0
24/05/2023 250.00p 251.00p 250.00p 250.00p 115
23/05/2023 248.00p 250.00p 247.00p 250.00p 3606
22/05/2023 250.00p 254.00p 246.00p 246.00p 4394
19/05/2023 252.00p 255.00p 250.50p 252.00p 12534
18/05/2023 250.00p 255.00p 250.50p 252.00p 699
17/05/2023 250.00p 254.00p 250.00p 250.00p 13556
16/05/2023 250.00p 254.00p 250.00p 250.00p 393
15/05/2023 254.00p 254.00p 250.32p 252.00p 4926
12/05/2023 254.00p 254.00p 250.32p 252.00p 238
11/05/2023 254.00p 254.00p 246.65p 252.00p 2130
10/05/2023 254.00p 254.00p 248.49p 252.00p 16995
09/05/2023 254.00p 254.00p 246.00p 250.00p 17232
05/05/2023 245.00p 254.00p 246.41p 249.00p 16514
04/05/2023 245.00p 252.00p 242.45p 252.00p 16598
03/05/2023 245.00p 248.00p 247.00p 248.00p 1252
02/05/2023 245.00p 249.00p 245.00p 247.00p 189
28/04/2023 246.00p 251.00p 245.00p 251.00p 8808
27/04/2023 250.00p 254.00p 246.00p 250.00p 2032
26/04/2023 250.00p 255.00p 247.28p 250.00p 2582
25/04/2023 250.00p 249.00p 247.28p 249.00p 373
24/04/2023 250.00p 250.00p 246.00p 246.00p 1900
21/04/2023 254.00p 255.00p 246.00p 246.00p 13328
20/04/2023 246.00p 252.00p 246.00p 251.50p 1823

*Close Price adjusted for both dividends and splits