1. Share Prices

  2. Stv Group PLC (STVG)

275.50p+1.50 (+0.55%)26 Jul 2024, 16:28
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 26, 2024274.00p278.00p272.90p275.50p1,140
Jul 25, 2024274.00p274.31p271.15p274.00p10,120
Jul 24, 2024268.00p268.00p268.00p268.00p1
Jul 23, 2024269.62p270.00p268.72p269.50p12,550
Jul 22, 2024266.00p276.70p266.00p271.50p3,043
Jul 19, 2024269.00p271.81p269.00p268.50p1,929
Jul 18, 2024270.00p270.10p270.00p269.00p8,098
Jul 17, 2024270.00p272.46p270.00p272.50p13,104
Jul 16, 2024270.00p274.00p270.00p270.00p34,933
Jul 15, 2024274.00p278.00p274.00p278.00p19,160
Jul 12, 2024268.00p277.00p265.00p270.00p35,531
Jul 11, 2024268.00p268.00p265.99p268.00p104,853
Jul 10, 2024266.96p268.00p265.00p265.00p3,614
Jul 9, 2024265.00p267.85p265.00p265.50p5,983
Jul 8, 2024266.00p274.55p265.00p265.00p8,285
Jul 5, 2024271.00p276.00p266.00p266.00p22,815
Jul 4, 2024270.00p276.00p270.00p270.00p2,247
Jul 3, 2024270.00p272.84p270.00p270.00p16,936
Jul 2, 2024267.00p270.00p265.00p266.00p97,838
Jul 1, 2024270.00p273.00p267.00p267.00p1,027
Jun 28, 2024268.00p274.30p266.00p266.00p21,580
Jun 27, 2024270.00p276.00p268.00p268.00p29,573
Jun 26, 2024271.00p276.00p270.66p272.00p11,715
Jun 25, 2024276.00p276.00p270.00p275.00p12,672
Jun 24, 2024276.00p279.80p263.80p276.00p40,244
Jun 21, 2024282.00p282.00p275.00p276.00p33,251
Jun 20, 2024275.00p278.84p275.00p275.00p20,291
Jun 19, 2024280.00p280.72p273.95p278.00p48,226
Jun 18, 2024280.00p282.00p278.00p278.00p38,424
Jun 17, 2024282.00p284.00p280.00p280.00p6,419
Jun 14, 2024283.00p284.00p280.00p280.00p18,726
Jun 13, 2024285.00p289.00p275.54p278.00p66,557
Jun 12, 2024285.00p290.50p285.00p285.00p9,409
Jun 11, 2024297.00p297.00p285.00p290.50p11,132
Jun 10, 2024285.00p295.45p285.00p285.00p7,234
Jun 7, 2024287.00p295.55p284.00p287.00p28,967
Jun 6, 2024288.00p290.00p286.00p286.00p8,922
Jun 5, 2024285.00p295.76p285.00p288.00p63,657
Jun 4, 2024285.00p285.00p282.00p283.00p67,911
Jun 3, 2024279.00p285.00p274.70p283.00p58,669
May 31, 2024275.00p278.00p267.00p274.00p83,673
May 30, 2024264.00p273.70p264.00p264.00p18,441
May 29, 2024272.00p273.75p265.00p270.00p107,201
May 28, 2024275.00p275.00p272.00p272.00p28,182
May 24, 2024268.00p272.00p268.00p270.00p43,498
May 23, 2024268.00p274.00p268.00p274.00p65,507
May 22, 2024274.00p274.49p266.00p266.00p54,264
May 21, 2024263.00p274.00p260.15p274.00p11,705
May 20, 2024260.00p262.75p257.00p257.00p12,939
May 17, 2024246.00p260.00p246.00p255.00p77,592
123456
Showing 1 to 50 of 253

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:
25 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.