STV Group (STVG) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
19/04/2023 245.00p 251.00p 246.00p 248.50p 1440
18/04/2023 245.00p 249.75p 245.00p 245.00p 8250
17/04/2023 250.00p 254.00p 248.15p 249.50p 4021
14/04/2023 250.00p 254.00p 250.00p 252.00p 15532
13/04/2023 250.00p 254.00p 245.00p 254.00p 18565
12/04/2023 253.00p 258.59p 253.00p 256.50p 3009
11/04/2023 253.00p 258.23p 250.17p 255.50p 5671
06/04/2023 254.00p 262.00p 249.30p 250.50p 6728
05/04/2023 254.00p 255.00p 248.00p 255.00p 8732
04/04/2023 248.00p 252.92p 250.75p 251.50p 1616
03/04/2023 248.00p 255.00p 248.00p 253.00p 3840
31/03/2023 249.00p 255.00p 246.54p 248.00p 20473
30/03/2023 255.00p 255.00p 248.39p 251.00p 11613
29/03/2023 251.00p 254.00p 249.01p 251.00p 533
28/03/2023 251.00p 254.37p 249.24p 252.00p 1056
27/03/2023 251.00p 255.00p 249.00p 249.00p 9334
24/03/2023 251.00p 258.16p 251.00p 253.00p 20327
23/03/2023 259.00p 264.00p 253.12p 256.00p 11286
22/03/2023 259.00p 259.00p 251.00p 254.00p 22769
21/03/2023 255.00p 259.20p 255.00p 255.00p 52549
20/03/2023 256.00p 264.00p 257.28p 260.50p 24195
17/03/2023 256.00p 263.00p 256.00p 260.00p 83068
16/03/2023 257.00p 264.00p 252.00p 252.00p 27060
15/03/2023 265.00p 265.00p 250.97p 260.50p 36811
14/03/2023 275.00p 272.38p 265.45p 270.00p 1751
13/03/2023 275.00p 279.50p 264.55p 272.50p 29229
10/03/2023 275.00p 279.10p 275.00p 275.00p 8998
09/03/2023 280.00p 292.00p 280.00p 280.00p 9136
08/03/2023 300.00p 301.00p 285.00p 286.00p 44982
07/03/2023 307.00p 309.00p 301.30p 309.00p 380097
06/03/2023 301.00p 315.00p 301.00p 315.00p 10419
03/03/2023 311.00p 313.50p 308.00p 311.00p 6698
02/03/2023 305.00p 309.00p 304.90p 309.00p 4234
01/03/2023 305.00p 313.60p 305.00p 305.00p 4833
28/02/2023 306.00p 311.00p 308.00p 311.00p 268
27/02/2023 306.00p 312.24p 303.00p 308.50p 3490
24/02/2023 306.00p 312.75p 303.52p 307.50p 8963
23/02/2023 305.00p 315.00p 303.10p 309.00p 8785
22/02/2023 301.00p 305.00p 295.00p 301.50p 28910
21/02/2023 290.00p 312.20p 302.44p 307.50p 11378
20/02/2023 290.00p 312.23p 282.20p 310.00p 33785
17/02/2023 289.00p 292.00p 275.27p 292.00p 15181
16/02/2023 279.00p 290.00p 274.12p 290.00p 14183
15/02/2023 280.00p 280.00p 273.32p 280.00p 16720
14/02/2023 274.00p 280.00p 273.00p 280.00p 14365
13/02/2023 269.00p 275.00p 266.40p 273.50p 10409
10/02/2023 269.00p 273.00p 266.20p 273.00p 10520
09/02/2023 269.00p 270.00p 265.40p 270.00p 2504
08/02/2023 263.00p 270.00p 262.07p 270.00p 14032
07/02/2023 270.00p 270.00p 261.08p 265.00p 200259
06/02/2023 270.00p 270.00p 260.45p 270.00p 1336
03/02/2023 265.00p 270.00p 259.02p 270.00p 10577
02/02/2023 260.00p 265.00p 255.00p 265.00p 245158
01/02/2023 260.00p 265.00p 259.50p 265.00p 91487
31/01/2023 258.00p 264.00p 256.08p 264.00p 9268
30/01/2023 264.00p 265.00p 256.62p 265.00p 8371
27/01/2023 265.00p 265.00p 258.00p 265.00p 38440
26/01/2023 265.00p 265.00p 255.00p 265.00p 380
25/01/2023 265.00p 265.00p 259.90p 265.00p 1706
24/01/2023 264.00p 265.00p 258.00p 265.00p 36894
23/01/2023 263.00p 269.00p 257.66p 260.00p 14244
20/01/2023 270.00p 271.80p 264.60p 270.00p 4242
19/01/2023 263.00p 279.00p 264.12p 271.50p 180
18/01/2023 263.00p 271.50p 263.00p 271.50p 0
17/01/2023 263.00p 263.64p 263.00p 263.00p 1220
16/01/2023 273.00p 270.00p 263.00p 269.00p 15086
13/01/2023 273.00p 280.00p 265.00p 272.50p 19461
12/01/2023 273.00p 274.00p 265.00p 269.50p 246
11/01/2023 273.00p 275.00p 265.00p 272.00p 12981
10/01/2023 272.00p 268.50p 265.22p 268.50p 13289
09/01/2023 272.00p 271.80p 266.41p 269.50p 9100
06/01/2023 272.00p 274.00p 267.00p 272.00p 8793
05/01/2023 270.00p 276.00p 268.00p 268.00p 27663
04/01/2023 270.00p 279.00p 270.00p 272.00p 17532
03/01/2023 270.00p 283.00p 270.00p 270.00p 13521
30/12/2022 270.00p 276.50p 272.00p 276.50p 2942
29/12/2022 270.00p 280.00p 268.00p 280.00p 14881
28/12/2022 270.00p 280.00p 270.00p 280.00p 6278
23/12/2022 270.00p 275.00p 270.00p 270.00p 20123
22/12/2022 270.00p 275.00p 265.00p 275.00p 17470
21/12/2022 268.00p 268.00p 266.65p 268.00p 5264
20/12/2022 269.00p 276.50p 268.00p 268.00p 6295
19/12/2022 270.00p 277.24p 270.00p 270.00p 1645

*Close Price adjusted for both dividends and splits