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 440.18 GBp as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 359.06 GBp, while 1000 GBp invested 1 year ago would be worth 861.45 GBp. This corresponds to total returns of -55.98%, -64.09%, -13.86%, respectively, with annualized returns of -7.87%, -18.51%, -13.86%.

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
August 21, 2026	110	107.25	107.25	112	107	45,915
August 20, 2026	109	108.25	108.25	110	107.38	5,226
August 19, 2026	106.8	107	107	109	106.8	187
August 18, 2026	109	108	108	109	107.24	2,821
August 17, 2026	109	108	108	109	107.35	5,213
August 14, 2026	105	108	108	109	104	1.29M
August 13, 2026	108.75	107.5	107.5	108.75	106.36	7,061
August 12, 2026	109	109	109	109	106	9,069
August 11, 2026	106.02	105	105	109	104.2	10,209
August 10, 2026	109	105	105	109	102	27,690
August 07, 2026	107.2	106.75	106.75	109	104.45	8,138
August 06, 2026	106	106.5	106.5	109	104	10,105
August 05, 2026	109	106	106	109	105.74	7,338
August 04, 2026	109	107	107	109	106.24	12,917
August 03, 2026	108.5	106.5	106.5	108.5	104	7,426
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