STV Group plc (STVG.L) LSE

114.73

-4.2653(-3.58%)

Updated at January 14 01:43PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 2026114.22119119119113.58,098
January 12, 2026116.5113113117.1211343,260
January 09, 202611311711712011355,793
January 08, 2026115.06117117119.511329,166
January 07, 2026117114114118.511398,948
January 06, 2026106120120122.1106207,564
January 05, 2026108106106110.510620,519
January 02, 2026109.75108.5108.5109.751067,795
December 31, 2025107.5105.5105.5113105.54,136
December 30, 2025111.25106106114105.514,846
December 29, 202511511011011511019,184
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved