STV Group plc (STVG.L) LSE

114.50

+3(+2.69%)

Updated at December 24 12:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025113.74114.5114.5115111.0819,757
December 23, 2025111.49111.5111.5115111.4918,342
December 22, 2025106.8113.5113.5114106.819,759
December 19, 2025109.7511111111210439,722
December 18, 2025108.04105.1105.1111.51047,252
December 17, 2025106.58104104110.5104126,680
December 16, 2025103104104108.751034,255
December 15, 2025109.5103103109.5103867
December 12, 2025104.14104.65104.65108.5103.5626,503
December 11, 2025104.24103.5103.5107.510326,120
December 10, 202510310410410910341,461
December 09, 202510510410410710315,978
December 08, 2025104.37103103105102.5122,489
December 05, 2025105.95103103107.05102.534,574
December 04, 2025106.1810510510910552,339
December 03, 202510510810811010562,707
December 02, 2025107.55105105110.510545,478
December 01, 2025111108108111107.353,557
November 28, 2025109108108111.510715,516
November 27, 2025111.49111111111.5111114
November 26, 2025110109.5109.5111.5109.518,033
November 25, 2025111.5109.25109.25111.5107.23214
November 24, 2025107107107111.510721,592
November 21, 2025107107107111.51077,072
November 20, 2025108.85106.5106.5110.37106.59,382
November 19, 2025110.87107107110.8710747,431
November 18, 2025108.6107.5107.5111.5107.5171,547
November 17, 2025110.2108108111.510816,535
November 14, 2025109.2107107109.21073.66M
November 13, 2025107107107111.510737,301
November 12, 2025107107107110.2107411,822
November 11, 2025109109109111.510755,353
November 10, 2025114.5106106114.510646,868
November 07, 2025115110110117.4110142,097
November 06, 2025112113113116.75110.514,019
November 05, 2025115112.5112.511711274,568
November 04, 202511311311311911280,993
November 03, 2025117117.5117.5117.511310,697
October 31, 2025115.58113113115.581135,972
October 30, 2025117112.5112.5117112.556,221
October 29, 202511211611611711243,023
October 28, 2025118114.5114.511811223,529
October 27, 2025115112.5112.5119112.512,367
October 24, 2025119115115119112.529,866
October 23, 202511811411411811410,620
October 22, 202511711111111711146,758
October 21, 2025116113.5113.5117113.19,195
October 20, 2025116.5114114116.5113116,082
October 17, 202511911411411911267,339
October 16, 2025123.5115115123.511538,668
October 15, 2025123118.5118.5123118.567,054
October 14, 2025119118118121.8711749,366
October 13, 2025124.5119.5119.5124.5119113,304
October 10, 2025120.1120.5120.5123117157,886
October 09, 2025119.6211711712111663,135
October 08, 2025120.5118.5118.5120.511525,996
October 07, 2025120.5118.5118.5120.5116.5257,932
October 06, 2025118.5118118120.511551,143
October 03, 2025117.5117117118.75116.233,038
October 02, 2025115116116118112.529,368
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved