1. Share Prices

  2. Stv Group PLC (STVG)

115.00p+2.00 (+1.77%)05 Nov 2025, 10:03
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Stv Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 4, 2025113.00p119.00p112.00p113.00p75,557
Nov 3, 2025117.00p117.50p113.00p117.50p10,697
Oct 31, 2025115.00p115.58p113.00p113.00p5,971
Oct 30, 2025112.50p117.00p112.50p112.50p56,220
Oct 29, 2025116.00p117.00p112.00p116.00p39,128
Oct 28, 2025113.00p118.00p112.00p114.50p23,527
Oct 27, 2025115.00p119.00p112.50p112.50p12,366
Oct 24, 2025113.00p119.00p112.50p115.00p29,864
Oct 23, 2025118.00p118.00p114.00p114.00p10,496
Oct 22, 2025116.00p117.00p111.00p111.00p46,757
Oct 21, 2025114.00p117.00p113.10p113.50p9,194
Oct 20, 2025116.50p116.50p113.00p114.00p116,082
Oct 17, 2025114.50p119.00p112.00p114.00p92,338
Oct 16, 2025118.00p123.50p115.00p115.00p41,787
Oct 15, 2025120.50p123.00p118.50p118.50p67,053
Oct 14, 2025119.00p121.87p117.00p118.00p49,365
Oct 13, 2025120.00p124.50p119.00p119.50p113,304
Oct 10, 2025120.00p123.00p117.00p120.50p157,885
Oct 9, 2025120.00p121.00p116.00p117.00p63,134
Oct 8, 2025118.50p120.50p115.00p118.50p25,995
Oct 7, 2025120.50p120.50p116.50p118.50p257,814
Oct 6, 2025118.50p120.50p115.00p118.00p51,176
Oct 3, 2025118.00p118.75p116.20p117.00p33,038
Oct 2, 2025117.00p118.00p112.50p116.00p29,367
Oct 1, 2025117.00p117.00p111.50p116.00p1,747,320
Sep 30, 2025116.00p116.50p112.20p113.00p46,241
Sep 29, 2025117.00p117.00p112.22p115.00p76,637
Sep 26, 2025117.00p117.00p111.00p113.00p122,326
Sep 25, 2025113.00p119.00p108.00p114.00p1,202,536
Sep 24, 2025116.00p118.50p111.76p114.50p153,267
Sep 23, 2025119.00p119.00p113.68p115.50p235,829
Sep 22, 2025113.50p117.62p107.50p117.00p233,541
Sep 19, 2025114.00p117.80p107.00p107.00p233,734
Sep 18, 2025111.00p116.00p111.00p111.00p8,836
Sep 17, 2025116.00p119.50p113.00p114.00p24,319
Sep 16, 2025113.00p117.50p111.00p115.50p23,145
Sep 15, 2025115.00p119.50p111.00p115.00p43,834
Sep 12, 2025117.50p120.00p113.38p115.00p14,073
Sep 11, 2025117.50p120.00p117.00p117.00p10,254
Sep 10, 2025115.00p119.05p114.00p117.25p18,905
Sep 9, 2025120.00p120.00p115.00p118.00p20,181
Sep 8, 2025119.50p120.00p114.08p120.00p22,888
Sep 5, 2025119.00p119.00p115.00p115.00p29,639
Sep 4, 2025119.50p119.50p115.76p119.50p36,152
Sep 3, 2025118.00p118.00p114.46p118.00p8,895
Sep 2, 2025119.50p119.73p115.00p116.00p61,853
Sep 1, 2025122.00p125.00p112.00p115.50p90,899
Aug 29, 2025124.50p129.00p122.00p122.00p83,864
Aug 28, 2025124.00p129.50p123.00p124.50p41,042
Aug 27, 2025123.50p129.50p123.00p128.00p19,876
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC387.5923.91
Trainline PLC268.215.43
Bluefield Solar Income Fund Limited75.804.99
International Workplace Group PLC222.003.26
Lancashire Holdings Limited666.003.10
Coca-Cola Europacific Partners PLC6,860.002.69

Fallers

CompanyPrice% Chg
Tp Icap Group PLC244.50-6.68
Playtech PLC236.00-4.65
Allianz Technology Trust PLC517.00-3.54
Fresnillo PLC2,106.00-3.04
Avon Technologies PLC1,872.69-2.57
Polar Capital Technology Trust PLC461.50-2.33