1. Share Prices

  2. Stv Group PLC (STVG)

115.00p-2.00 (-1.71%)12 Sep 2025, 17:07
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
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
Aug 26, 2025129.50p130.00p124.50p124.50p21,650
Aug 22, 2025129.00p129.50p123.50p129.00p4,846
Aug 21, 2025128.00p129.00p124.70p128.00p58,476
Aug 20, 2025127.00p129.50p124.00p127.00p9,876
Aug 19, 2025124.50p129.00p123.00p128.00p63,428
Aug 18, 2025125.00p127.00p124.00p126.50p20,448
Aug 15, 2025124.50p129.50p123.50p124.50p17,791
Aug 14, 2025125.00p130.00p123.00p128.50p46,006
Aug 13, 2025128.00p128.00p125.41p128.00p61,061
Aug 12, 2025128.00p131.00p125.50p128.00p19,977
Aug 11, 2025125.50p130.50p125.50p126.00p868,028
Aug 8, 2025128.00p131.00p126.00p128.00p19,966
Aug 7, 2025130.00p131.50p125.00p127.75p53,170
Aug 6, 2025128.50p133.00p127.00p127.50p31,532
Aug 5, 2025129.00p131.50p128.00p129.00p49,623
Aug 4, 2025129.50p130.00p127.00p127.00p76,332
Aug 1, 2025127.00p131.50p126.00p127.50p243,110
Jul 31, 2025131.00p134.50p126.00p126.00p154,673
Jul 30, 2025135.00p140.50p122.00p129.00p487,844
Jul 29, 2025147.00p148.50p135.00p135.00p505,066
Jul 28, 2025133.00p156.50p125.80p142.00p2,035,783
Jul 25, 2025193.50p194.48p191.00p191.00p12,539
Jul 24, 2025190.50p196.00p190.00p190.00p27,874
Jul 23, 2025195.00p196.75p190.00p190.00p43,344
Jul 22, 2025191.50p197.50p191.50p191.50p7,774
Jul 21, 2025193.00p196.05p190.50p193.00p17,946
Jul 18, 2025190.50p195.45p190.00p192.00p24,459
Jul 17, 2025193.00p196.25p190.00p190.50p19,706
Jul 16, 2025194.00p196.00p193.00p193.00p9,389
Jul 15, 2025196.00p197.50p193.00p193.75p11,527
Jul 14, 2025195.50p197.50p193.00p193.00p7,697
Jul 11, 2025195.50p196.75p190.50p196.50p7,201
Jul 10, 2025193.00p197.50p190.50p190.50p11,507
Jul 9, 2025195.00p198.00p193.00p195.50p154,378
Jul 8, 2025195.00p198.00p193.50p193.50p270,510
Jul 7, 2025190.00p198.00p185.00p193.50p165,136
Jul 4, 2025185.50p190.00p182.00p190.00p69,362
123456
Showing 1 to 50 of 252

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.