1. Share Prices

  2. Stv Group PLC (STVG)

104.00p+1.00 (+0.97%)16 Dec 2025, 08:30
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
Dec 15, 2025103.00p109.50p103.00p103.00p845
Dec 12, 2025105.50p108.50p103.00p103.00p26,508
Dec 11, 2025103.00p107.50p103.00p103.50p26,119
Dec 10, 2025104.00p109.00p103.00p104.00p41,459
Dec 9, 2025104.00p107.00p103.00p104.00p15,978
Dec 8, 2025102.50p105.00p102.50p103.00p122,489
Dec 5, 2025105.00p107.05p102.50p103.00p34,120
Dec 4, 2025106.00p109.00p105.00p105.00p45,728
Dec 3, 2025108.00p110.00p105.00p108.00p363,077
Dec 2, 2025107.00p110.50p105.00p105.00p45,477
Dec 1, 2025111.00p111.00p107.35p108.00p3,557
Nov 28, 2025108.00p111.50p107.00p108.00p15,516
Nov 27, 2025111.00p111.50p111.00p111.00p85
Nov 26, 2025109.50p111.50p109.50p109.50p13,045
Nov 25, 2025111.50p111.50p107.23p109.25p205
Nov 24, 2025107.00p111.50p107.00p107.00p21,592
Nov 21, 2025107.00p111.50p107.00p107.00p7,074
Nov 20, 2025106.50p110.37p106.50p106.50p9,382
Nov 19, 2025107.00p110.87p107.00p107.00p47,142
Nov 18, 2025107.50p111.50p107.50p107.50p152,270
Nov 17, 2025109.50p111.50p108.00p108.00p16,535
Nov 14, 2025107.00p109.20p107.00p107.00p3,656,961
Nov 13, 2025107.00p111.50p107.00p107.00p37,301
Nov 12, 2025107.00p110.20p107.00p107.00p411,822
Nov 11, 2025109.00p111.50p107.00p109.00p55,353
Nov 10, 2025114.50p114.50p106.00p106.00p46,868
Nov 7, 2025115.00p117.40p110.00p110.00p194,168
Nov 6, 2025112.00p116.75p110.50p113.00p14,019
Nov 5, 2025112.00p117.00p112.00p112.50p73,802
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
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
Ig Group Holdings PLC1,230.005.49
Wizz Air Holdings PLC1,287.834.79
Convatec Group PLC235.402.35
Hollywood Bowl Group PLC286.002.33
Easyjet PLC508.602.35
Foresight Solar Fund Limited66.302.00

Fallers

CompanyPrice% Chg
Goodwin PLC19,900.00-7.87
Ceres Power Holdings PLC252.80-5.03
Bae Systems PLC1,654.00-2.33
Avon Technologies PLC1,780.00-2.31
Chemring Group PLC472.00-2.07
Polar Capital Technology Trust PLC452.50-1.95