1. Share Prices

  2. Stv Group PLC (STVG)

202.85p+2.85 (+1.43%)15 Jan 2025, 11:07
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
Jan 14, 2025205.00p205.00p197.32p200.00p35,245
Jan 13, 2025207.00p213.00p205.04p208.00p38,747
Jan 10, 2025207.00p210.00p207.00p207.00p2,746
Jan 9, 2025215.00p215.48p207.00p207.00p19,357
Jan 8, 2025218.00p218.00p215.35p218.00p288
Jan 7, 2025215.00p222.00p215.00p215.00p9,851
Jan 6, 2025220.00p222.00p215.00p217.00p7,519
Jan 3, 2025216.00p222.00p216.00p216.00p50,489
Jan 2, 2025218.00p224.00p216.00p216.00p38,403
Dec 31, 2024218.50p218.50p218.50p220.50p25
Dec 30, 2024218.00p218.00p218.00p220.50p21
Dec 27, 2024222.75p222.75p222.75p220.50p23
Dec 24, 2024221.00p224.00p220.00p221.50p4,939
Dec 23, 2024223.00p224.00p219.00p221.00p3,056
Dec 20, 2024220.00p220.00p217.00p220.00p23,266
Dec 19, 2024220.00p221.30p218.00p219.50p22,876
Dec 18, 2024219.00p222.08p218.00p218.00p32,734
Dec 17, 2024222.00p224.00p218.00p220.00p11,985
Dec 16, 2024227.11p229.00p223.00p223.00p7,692
Dec 13, 2024224.00p225.00p221.72p224.00p39,898
Dec 12, 2024225.00p227.00p221.00p221.00p16,272
Dec 11, 2024225.00p226.00p223.00p224.50p5,265
Dec 10, 2024225.00p228.00p225.00p225.00p9,340
Dec 9, 2024226.00p232.00p226.00p227.00p5,289
Dec 6, 2024227.00p228.00p226.00p228.00p3,192
Dec 5, 2024227.00p228.95p226.00p228.00p22,496
Dec 4, 2024226.00p229.00p225.00p225.00p56,250
Dec 3, 2024228.00p235.40p226.14p228.50p21,511
Dec 2, 2024225.00p229.00p224.00p226.50p5,328
Nov 29, 2024219.00p225.00p216.15p225.00p17,220
Nov 28, 2024207.00p215.00p203.30p214.00p77,886
Nov 27, 2024205.00p207.00p203.00p207.00p14,019
Nov 26, 2024193.00p209.00p193.00p209.00p171,417
Nov 25, 2024200.00p204.00p193.32p194.00p106,943
Nov 22, 2024205.00p211.00p197.00p197.00p81,527
Nov 21, 2024208.00p211.00p205.00p209.00p52,523
Nov 20, 2024212.00p212.00p205.00p210.00p11,646
Nov 19, 2024210.00p215.76p207.56p212.00p26,473
Nov 18, 2024220.00p220.00p210.00p210.00p13,498
Nov 15, 2024212.00p219.00p212.00p213.00p27,591
Nov 14, 2024213.00p216.00p212.00p213.00p27,331
Nov 13, 2024222.00p226.00p214.00p214.00p39,837
Nov 12, 2024233.00p233.00p224.00p224.00p35,187
Nov 11, 2024232.00p237.00p231.00p231.00p17,631
Nov 8, 2024232.00p241.00p232.00p232.00p2,106
Nov 7, 2024233.00p242.00p232.00p234.00p16,670
Nov 6, 2024232.00p241.00p232.00p236.50p67,474
Nov 5, 2024233.00p234.16p233.00p233.00p11,747
Nov 4, 2024233.00p241.00p233.00p234.00p10,415
Nov 1, 2024234.00p237.00p232.00p233.00p11,428
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:
09 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Genus PLC1,702.0019.52
Currys PLC91.4511.52
Vistry Group PLC564.009.62
Ashmore Group PLC155.105.58
Just Group PLC151.804.98
Workspace Group PLC453.694.90