STV Group PLC (GB:STVG)
LSE:STVG
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
102.50
104.00
99.00
100.00
100.00
-0.99%
118,784
1.38
Apr 09, 2026
102.00
102.80
99.20
101.00
101.00
-1.46%
2,961
0.03
Apr 08, 2026
99.20
104.50
99.20
102.50
102.50
+0.99%
12,818
0.15
Apr 07, 2026
100.00
104.50
100.00
101.50
101.50
+2.53%
2,169
0.02
Apr 06, 2026
99.00
104.00
99.00
99.00
99.00
0.00%
0
0.00
Apr 03, 2026
99.00
104.00
99.00
99.00
99.00
0.00%
0
0.00
Apr 02, 2026
99.00
104.00
99.00
99.00
99.00
-3.41%
12,456
0.13
Apr 01, 2026
104.50
104.50
101.00
102.50
102.50
+0.49%
60,269
0.66
Mar 31, 2026
104.50
104.50
99.20
102.00
102.00
0.00%
25,622
0.28
Mar 30, 2026
104.00
104.50
100.74
102.00
102.00
0.00%
46,815
0.52
Mar 27, 2026
102.00
104.00
101.00
102.00
102.00
+0.49%
159,268
1.80
Mar 26, 2026
101.50
104.50
101.00
101.50
101.50
-0.98%
3,808
0.04
Mar 25, 2026
100.00
103.00
99.20
102.50
102.50
+3.54%
75,784
0.87
Mar 24, 2026
99.20
104.00
99.00
99.00
99.00
-2.94%
93,311
1.09
Mar 23, 2026
102.00
106.00
98.20
102.00
102.00
0.00%
49,138
0.58
Mar 20, 2026
104.50
105.38
100.00
102.00
102.00
-0.97%
156,404
1.88
Mar 19, 2026
103.00
105.00
100.50
103.00
103.00
-1.90%
63,551
0.77
Mar 18, 2026
102.50
107.00
101.00
105.00
105.00
0.00%
311,495
3.99
Mar 17, 2026
107.00
110.50
98.02
105.00
105.00
-1.87%
446,140
6.00
Mar 16, 2026
112.50
112.50
106.00
107.00
107.00
-2.73%
7,470
0.10
Mar 13, 2026
112.50
112.50
106.00
110.00
110.00
0.00%
281,441
3.92
Mar 12, 2026
112.00
113.00
108.00
110.00
110.00
+1.85%
146,644
2.11
Mar 11, 2026
113.50
113.50
108.00
108.00
108.00
0.00%
129,000
1.90
Mar 10, 2026
113.50
113.50
108.00
108.00
108.00
-1.37%
154,676
2.35
Mar 09, 2026
112.50
113.50
108.50
109.50
109.50
-0.45%
27,753
0.42
Mar 06, 2026
113.00
114.00
110.00
110.00
110.00
-0.90%
50,655
0.77
Mar 05, 2026
112.00
112.50
108.50
111.00
111.00
-0.89%
22,135
0.33
Mar 04, 2026
110.00
112.00
110.00
112.00
112.00
+2.75%
5,206
0.08
Mar 03, 2026
109.00
113.00
108.50
109.00
109.00
0.00%
46,570
0.69
Mar 02, 2026
110.00
112.00
106.00
109.00
109.00
-2.68%
15,323
0.21
Feb 27, 2026
111.50
112.00
106.00
112.00
112.00
+0.45%
106,850
1.48
Feb 26, 2026
107.50
112.00
106.50
111.50
111.50
+3.24%
26,521
0.37
Feb 25, 2026
109.00
109.86
106.00
108.00
108.00
-3.14%
37,846
0.53
Feb 24, 2026
110.00
112.00
107.82
111.50
111.50
+1.36%
89,401
1.28
Feb 23, 2026
113.00
113.00
108.55
110.00
110.00
-2.65%
75,200
1.09
Feb 20, 2026
114.50
114.50
107.00
113.00
113.00
-1.74%
67,848
1.00
Feb 19, 2026
110.00
115.00
110.00
115.00
115.00
0.00%
42,491
0.63
Feb 18, 2026
112.50
116.00
110.50
115.00
115.00
+0.88%
25,985
0.39
Feb 17, 2026
112.50
117.50
112.50
114.00
114.00
-0.87%
113,442
1.73
Feb 16, 2026
115.50
119.50
114.00
114.00
114.00
-0.87%
3,887
0.06
Feb 13, 2026
113.00
119.50
113.00
115.00
115.00
-1.50%
7,164
0.10
Feb 12, 2026
116.50
119.50
115.00
116.75
116.75
+0.21%
10,791
0.16
Feb 11, 2026
115.00
119.50
113.00
116.50
116.50
+1.30%
34,454
0.27
Feb 10, 2026
115.00
116.50
115.00
115.00
115.00
-1.29%
39,413
0.31
Feb 09, 2026
113.50
117.68
113.50
116.50
116.50
+3.10%
8,176
0.06
Feb 06, 2026
117.00
118.00
112.71
113.00
113.00
-2.59%
18,403
0.14
Feb 05, 2026
115.00
117.00
110.50
116.00
116.00
+1.53%
48,176
0.36
Feb 04, 2026
115.50
115.50
111.00
114.25
114.25
-1.51%
35,468
0.26
Feb 03, 2026
116.00
116.00
110.50
116.00
116.00
+1.31%
31,016
0.23
Feb 02, 2026
117.00
117.00
111.00
114.50
114.50
-0.43%
13,730
0.10
Rows: