Education
About Us
Working with TipRanks
Follow Us
STV Group PLC (GB:STVG)
LSE:STVG
Time Period
1Y
Events
Historical Prices
Rows:
Jul 16, 2025
194.00
196.00
193.00
193.00
193.00
-0.39%
9,389
0.10
Jul 15, 2025
196.00
197.50
193.00
193.75
193.75
+0.39%
11,527
0.12
Jul 14, 2025
195.50
197.50
193.00
193.00
193.00
-1.78%
7,697
0.08
Jul 11, 2025
195.50
196.75
190.50
196.50
196.50
+3.15%
7,201
0.08
Jul 10, 2025
193.00
197.50
190.50
190.50
190.50
-2.56%
11,507
0.12
Jul 09, 2025
195.00
198.00
193.00
195.50
195.50
+1.03%
154,379
1.64
Jul 08, 2025
195.00
198.00
193.50
193.50
193.50
0.00%
270,510
2.97
Jul 07, 2025
190.00
198.00
185.00
193.50
193.50
+1.84%
165,136
1.86
Jul 04, 2025
185.50
190.00
182.00
190.00
190.00
+2.15%
69,363
0.79
Jul 03, 2025
183.50
190.00
178.00
186.00
186.00
+0.81%
113,634
1.29
Jul 02, 2025
182.00
185.00
176.55
184.50
184.50
+3.36%
860,257
11.35
Jul 01, 2025
178.50
181.50
175.92
178.50
178.50
+2.29%
41,500
0.35
Jun 30, 2025
176.00
178.50
173.93
174.50
174.50
+0.87%
42,048
0.35
Jun 27, 2025
175.50
175.50
170.00
173.00
173.00
+1.17%
79,030
0.66
Jun 26, 2025
171.00
175.50
171.00
171.00
171.00
-2.84%
22,575
0.19
Jun 25, 2025
170.00
176.00
170.00
176.00
176.00
+1.15%
48,880
0.41
Jun 24, 2025
174.00
174.00
170.00
174.00
174.00
-0.29%
18,317
0.15
Jun 23, 2025
174.00
174.50
170.00
174.50
174.50
+1.45%
5,248
0.04
Jun 20, 2025
170.00
174.00
170.00
172.00
172.00
+1.18%
65,239
0.50
Jun 19, 2025
172.50
175.82
170.00
170.00
170.00
-3.27%
45,395
0.34
Jun 18, 2025
175.00
177.50
174.00
175.75
175.75
-0.85%
6,571
0.05
Jun 17, 2025
177.00
177.00
175.20
177.25
177.25
+1.29%
11,415
0.09
Jun 16, 2025
175.00
179.50
175.00
175.00
175.00
+0.57%
22,739
0.17
Jun 13, 2025
175.00
180.00
174.00
174.00
174.00
0.00%
40,673
0.30
Jun 12, 2025
180.00
180.50
174.00
174.00
174.00
-3.33%
34,127
0.25
Jun 11, 2025
180.50
180.50
177.50
180.00
180.00
+0.70%
16,902
0.12
Jun 10, 2025
180.00
180.00
176.50
178.75
178.75
-0.14%
47,467
0.33
Jun 09, 2025
179.50
179.50
176.00
179.00
179.00
0.00%
11,175
0.07
Jun 06, 2025
175.00
179.50
175.00
179.00
179.00
+0.85%
20,758
0.14
Jun 05, 2025
172.50
178.00
172.50
177.50
177.50
-0.28%
57,844
0.38
Jun 04, 2025
172.50
178.00
172.50
178.00
178.00
+3.19%
26,750
0.18
Jun 03, 2025
178.00
179.50
172.50
172.50
172.50
-3.09%
35,278
0.23
Jun 02, 2025
179.00
180.00
175.50
178.00
178.00
+0.56%
110,548
0.74
May 30, 2025
175.00
178.00
174.00
177.00
177.00
+2.61%
304,113
2.08
May 29, 2025
173.50
179.00
172.50
172.50
172.50
-0.58%
176,912
1.16
May 28, 2025
168.00
173.50
167.50
173.50
173.50
+2.97%
231,644
1.56
May 27, 2025
168.00
169.50
164.99
168.50
168.50
+2.74%
97,651
0.66
May 23, 2025
162.50
166.50
161.00
164.00
164.00
+1.23%
1,066,845
8.06
May 22, 2025
165.00
165.00
161.50
162.00
162.00
-0.31%
225,213
1.74
May 21, 2025
165.00
165.00
160.94
162.50
162.50
+0.31%
59,944
0.46
May 20, 2025
161.50
164.50
159.50
162.00
162.00
-0.92%
100,370
0.78
May 19, 2025
161.50
167.00
160.00
163.50
163.50
0.00%
134,834
1.00
May 16, 2025
165.00
168.00
163.50
163.50
163.50
-0.61%
22,419
0.17
May 15, 2025
164.50
166.50
163.50
164.50
164.50
+0.92%
35,362
0.26
May 14, 2025
163.00
169.00
163.00
163.00
163.00
-0.61%
25,533
0.19
May 13, 2025
165.50
167.00
164.00
164.00
164.00
-0.61%
79,409
0.58
May 12, 2025
166.50
169.00
163.00
165.00
165.00
-0.60%
48,312
0.36
May 09, 2025
166.00
166.00
164.50
166.00
166.00
0.00%
30,215
0.22
May 08, 2025
162.00
166.00
162.00
166.00
166.00
+0.91%
178,204
1.30
May 07, 2025
164.50
165.00
163.75
164.50
164.50
+1.23%
138,855
1.01
Rows: