STV Group (STVG) Share Price

Media Sector

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

Date Open High Low Close* Volume
13/05/2024 254.00p 259.70p 252.00p 257.00p 102373
10/05/2024 253.00p 257.00p 250.75p 255.50p 32074
09/05/2024 250.00p 254.83p 248.00p 253.50p 44717
08/05/2024 250.00p 255.24p 246.75p 250.00p 57416
07/05/2024 244.00p 247.55p 244.00p 245.00p 30943
03/05/2024 245.00p 245.00p 240.00p 241.00p 28203
02/05/2024 242.00p 242.00p 236.00p 239.50p 18274
01/05/2024 235.00p 244.00p 235.00p 242.00p 34312
30/04/2024 234.00p 240.00p 233.00p 239.00p 137837
29/04/2024 227.00p 236.25p 214.00p 235.00p 39572
26/04/2024 227.00p 227.00p 217.57p 227.00p 702971
25/04/2024 230.00p 230.00p 218.61p 219.00p 689284
24/04/2024 230.00p 236.54p 230.00p 230.00p 78289
23/04/2024 235.00p 236.00p 223.00p 236.00p 6011
22/04/2024 226.00p 236.00p 223.00p 226.00p 2892
19/04/2024 235.00p 236.00p 230.50p 230.50p 10032
18/04/2024 234.00p 236.00p 229.75p 236.00p 2005
17/04/2024 233.00p 240.00p 231.35p 240.00p 359377
16/04/2024 230.00p 240.00p 230.00p 240.00p 23374
15/04/2024 232.00p 240.00p 230.00p 232.00p 8492
12/04/2024 240.00p 240.00p 232.81p 240.00p 420
11/04/2024 232.00p 239.00p 232.00p 236.00p 10202
10/04/2024 235.00p 240.00p 233.00p 240.00p 20317
09/04/2024 240.00p 240.00p 233.24p 234.50p 2757
08/04/2024 237.00p 239.00p 231.00p 236.00p 10295
05/04/2024 237.00p 239.82p 232.00p 232.00p 18644
04/04/2024 242.00p 242.00p 235.51p 236.50p 6541
03/04/2024 242.00p 249.20p 237.75p 239.00p 34925
02/04/2024 229.00p 256.45p 228.00p 241.00p 46331
28/03/2024 240.00p 237.42p 231.00p 234.50p 16980
27/03/2024 240.00p 240.00p 227.00p 227.00p 404033
26/03/2024 233.00p 241.50p 233.00p 237.00p 157779
25/03/2024 241.00p 241.00p 233.00p 233.00p 7864
22/03/2024 235.00p 241.00p 227.00p 241.00p 16414
21/03/2024 239.00p 243.00p 226.00p 226.00p 949360
20/03/2024 224.00p 224.00p 220.00p 237.00p 30284
19/03/2024 224.00p 232.00p 216.00p 220.00p 49200
18/03/2024 217.00p 223.00p 206.00p 223.00p 72571
15/03/2024 207.00p 215.00p 207.00p 215.00p 196984
14/03/2024 201.00p 205.50p 200.00p 205.00p 47401
13/03/2024 203.00p 203.00p 195.50p 203.00p 9468
12/03/2024 195.50p 203.00p 195.50p 203.00p 15371
11/03/2024 198.50p 198.83p 197.07p 197.25p 16302
08/03/2024 199.00p 199.00p 194.76p 199.00p 24763
07/03/2024 193.50p 197.25p 182.00p 194.00p 655289
06/03/2024 187.00p 191.50p 181.00p 184.00p 11040
05/03/2024 188.00p 199.50p 187.00p 188.00p 136602
04/03/2024 200.00p 200.00p 194.00p 194.00p 28662
01/03/2024 201.00p 204.60p 200.00p 200.00p 1601
29/02/2024 200.00p 204.00p 200.00p 200.00p 19359
28/02/2024 206.00p 210.00p 201.00p 205.00p 737580
27/02/2024 204.00p 211.20p 204.00p 204.00p 17360
26/02/2024 206.00p 214.55p 205.00p 205.00p 2094
23/02/2024 204.00p 215.00p 204.00p 215.00p 39234
22/02/2024 200.00p 204.00p 198.76p 201.75p 969787
22/02/2024 200.00p 204.00p 198.76p 201.75p 969787
21/02/2024 199.50p 197.64p 196.50p 196.50p 400
20/02/2024 199.50p 199.50p 196.14p 197.50p 4180
19/02/2024 200.00p 200.00p 195.18p 200.00p 20698
16/02/2024 190.00p 199.50p 190.00p 199.50p 36868
15/02/2024 195.00p 199.50p 194.00p 197.00p 6853
14/02/2024 195.00p 195.00p 191.60p 195.00p 120638
13/02/2024 195.00p 196.00p 190.73p 196.00p 3085
12/02/2024 194.50p 194.50p 190.00p 192.75p 6878
09/02/2024 195.00p 196.00p 191.49p 196.00p 15216
08/02/2024 191.50p 192.50p 188.50p 192.50p 25063
07/02/2024 191.50p 189.99p 188.50p 188.50p 10693
06/02/2024 191.50p 191.50p 185.50p 189.00p 77024
05/02/2024 191.50p 191.78p 189.71p 190.00p 5432
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

*Close Price adjusted for both dividends and splits