1. Share Prices

  2. Stv Group PLC (STVG)

190.50p-2.50 (-1.30%)17 Jul 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Stv Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 17, 2025193.00p196.25p190.00p190.50p19,706
Jul 16, 2025194.00p196.00p193.00p193.00p9,389
Jul 15, 2025196.00p197.50p193.00p193.75p11,527
Jul 14, 2025195.50p197.50p193.00p193.00p7,697
Jul 11, 2025195.50p196.75p190.50p196.50p7,201
Jul 10, 2025193.00p197.50p190.50p190.50p11,507
Jul 9, 2025195.00p198.00p193.00p195.50p154,378
Jul 8, 2025195.00p198.00p193.50p193.50p270,510
Jul 7, 2025190.00p198.00p185.00p193.50p165,136
Jul 4, 2025185.50p190.00p182.00p190.00p69,362
Jul 3, 2025183.50p190.00p178.00p186.00p113,633
Jul 2, 2025182.00p185.00p176.55p184.50p860,256
Jul 1, 2025178.50p181.50p175.92p178.50p41,500
Jun 30, 2025176.00p178.50p173.93p174.50p42,047
Jun 27, 2025175.50p175.50p170.00p173.00p79,030
Jun 26, 2025171.00p175.50p171.00p171.00p22,574
Jun 25, 2025170.00p176.00p170.00p176.00p48,880
Jun 24, 2025174.00p174.00p170.00p174.00p18,317
Jun 23, 2025174.00p174.50p170.00p174.50p5,248
Jun 20, 2025170.00p174.00p170.00p172.00p65,239
Jun 19, 2025172.50p175.82p170.00p170.00p45,394
Jun 18, 2025175.00p177.50p174.00p175.75p6,571
Jun 17, 2025177.00p177.00p175.20p177.25p11,415
Jun 16, 2025175.00p179.50p175.00p175.00p22,739
Jun 13, 2025175.00p180.00p174.00p174.00p40,673
Jun 12, 2025180.00p180.50p174.00p174.00p34,126
Jun 11, 2025180.50p180.50p177.50p180.00p16,902
Jun 10, 2025180.00p180.00p176.50p178.75p47,467
Jun 9, 2025179.50p179.50p176.00p179.00p11,175
Jun 6, 2025175.00p179.50p175.00p179.00p20,757
Jun 5, 2025172.50p178.00p172.50p177.50p57,844
Jun 4, 2025172.50p178.00p172.50p178.00p26,750
Jun 3, 2025178.00p179.50p172.50p172.50p35,277
Jun 2, 2025179.00p180.00p175.50p178.00p110,547
May 30, 2025175.00p178.00p174.00p177.00p304,113
May 29, 2025173.50p179.00p172.50p172.50p176,912
May 28, 2025168.00p173.50p167.50p173.50p231,644
May 27, 2025168.00p169.50p164.99p168.50p97,651
May 23, 2025162.50p166.50p161.00p164.00p1,066,844
May 22, 2025165.00p165.00p161.50p162.00p225,212
May 21, 2025165.00p165.00p160.94p162.50p59,944
May 20, 2025161.50p164.50p159.50p162.00p100,370
May 19, 2025161.50p167.00p160.00p163.50p134,833
May 16, 2025165.00p168.00p163.50p163.50p22,418
May 15, 2025164.50p166.50p163.50p164.50p35,362
May 14, 2025163.00p169.00p163.00p163.00p25,532
May 13, 2025165.50p167.00p164.00p164.00p79,409
May 12, 2025166.50p169.00p163.00p165.00p48,311
May 9, 2025166.00p166.00p164.50p166.00p30,215
May 8, 2025162.00p166.00p162.00p166.00p178,204
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
17 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC279.0018.47
Diploma PLC5,220.006.44
Frasers Group PLC678.505.19
Renishaw PLC2,970.004.21
Dunelm Group PLC1,187.004.03
Ncc Group PLC147.203.95

Fallers

CompanyPrice% Chg
Coats Group PLC72.00-12.30
Ocean Wilsons (Holdings) LD1,400.00-5.41
Easyjet PLC500.00-4.91
Premier Foods PLC187.60-3.00
Endeavour Mining PLC2,172.00-2.69
Hays PLC64.80-2.19
Risers/fallers data from previous trading day. Today's data available from 8:15am.