STV Group plc (STVG.L) LSE

Currency In GBp

STVG.L Historical Return

If you invested 1000 GBp in STV Group plc (STVG.L) 10 years ago, it would be worth 452.33 GBp as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 343.4 GBp, while 1000 GBp invested 1 year ago would be worth 818.9 GBp. This corresponds to total returns of -54.77%, -65.66%, -18.11%, respectively, with annualized returns of -7.62%, -19.24%, -18.11%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

STVG.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	108.5	104	104	108.5	104	2,933
July 30, 2026	108.5	104	104	108.5	104	14,658
July 29, 2026	108.5	106.25	106.25	108.5	105.25	13,341
July 28, 2026	108.5	104	104	108.5	104	3,002
July 27, 2026	109	106.25	106.25	109	106	97,791
July 24, 2026	108.5	106.25	106.25	108.5	105.75	799,644
July 23, 2026	108.5	106.25	106.25	108.5	105.58	2,953
July 22, 2026	107.5	108	108	108	105	2.25M
July 21, 2026	108.5	109	109	109	105.95	4,768
July 20, 2026	109	106	106	109	106	359,151
July 17, 2026	107.5	107	107	109	105	113,322
July 16, 2026	106	107	107	108	106	1,143
July 15, 2026	103.75	107	107	107	103.75	27,239
July 14, 2026	103.5	104	104	106.05	103.5	17,892
July 13, 2026	105.6	104	104	106.5	100.5	13,090
July 10, 2026	105.78	103.5	103.5	105.78	102.56	200
July 09, 2026	100.5	103.5	103.5	105.78	100.5	30,655
July 08, 2026	104.58	106	106	106.5	101.88	66,626
July 07, 2026	102	106.5	106.5	106.5	101	57,956
July 06, 2026	100	102	102	106	100	49,753
July 03, 2026	100.5	102.5	102.5	104.5	100.5	10,584
July 02, 2026	104.5	102	102	104.5	102	3,701
July 01, 2026	106.5	100	100	106.5	100	35,390
June 30, 2026	95.6	106.5	106.5	106.5	95.6	311,985
June 29, 2026	95.6	95.6	95.6	100	95.6	29,230
June 26, 2026	99.01	96	96	99.01	95.6	149,159
June 25, 2026	97.4	96.6	96.6	99.8	96.6	20,901
June 24, 2026	98	95.6	95.6	98	95.6	8,430
June 23, 2026	99	97.4	97.4	99	97	1,913
June 22, 2026	99.8	99	99	99.8	95.6	4,905
June 19, 2026	99	96.2	96.2	99.8	95.6	40,264
June 18, 2026	98.45	99.8	99.8	99.8	96.79	8,991
June 17, 2026	100.52	99.2	99.2	100.52	96	49,184
June 16, 2026	100.48	100	100	101.6	100	21,552
June 15, 2026	104.5	101	101	104.5	100	10,630
June 12, 2026	100.32	104	104	104	100.32	27,243
June 11, 2026	97.2	100.5	100.5	101.7	97.2	18,484
June 10, 2026	99	100	100	100	97.8	50,429
June 09, 2026	104	103	103	104	99.2	15,287
June 08, 2026	102.8	98.6	98.6	104	98.6	29,851
June 05, 2026	100.54	99.8	99.8	101.5	99	71,531
June 04, 2026	104.5	104.5	104.5	104.5	101.67	1,139
June 03, 2026	102.75	103.5	103.5	103.5	102.75	80,000
June 02, 2026	103	104.5	104.5	104.5	103	271,667
June 01, 2026	104.5	104.5	104.5	104.5	103	1,821
May 29, 2026	102.33	104.5	104.5	104.5	101	21,221
May 28, 2026	102.23	100.5	100.5	104.5	100.5	7,933
May 27, 2026	102.12	102.5	102.5	102.96	102.12	21,149
May 26, 2026	101.2	101	101	104.5	99.2	13,738
May 22, 2026	99	103	103	104.5	99	52,128
May 21, 2026	103	101.9	101.9	103	99.81	30,198
May 20, 2026	103.5	103.5	103.5	103.5	100.5	6,855
May 19, 2026	99	104.5	104.5	104.5	99	9,252
May 18, 2026	103.5	101.5	101.5	103.5	99.2	10,111
May 15, 2026	101	100.5	100.5	102	99.2	227
May 14, 2026	99.2	104	104	104	99.2	15,025
May 13, 2026	100.5	101.5	101.5	103.5	100	65,343
May 12, 2026	103.5	101	101	104	99.2	24,478
May 11, 2026	100.42	100	100	104	99.2	157,696
May 08, 2026	103	103	103	104	100	4,780