LSE - Delayed Quote GBp

STV Group plc (STVG.L)

Compare
198.50
-1.50
(-0.75%)
As of February 3 at 4:32:06 PM GMT. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Feb 3, 2025200.00200.00197.00198.50198.50832,800
Jan 31, 2025198.00201.00198.00200.00200.0032,135
Jan 30, 2025197.00202.00195.73199.00199.0018,469
Jan 29, 2025200.00202.00199.68200.00200.009,950
Jan 28, 2025196.00202.00196.00200.00200.007,778
Jan 27, 2025200.00200.50196.60200.00200.0016,798
Jan 24, 2025200.00202.00195.08198.00198.0019,065
Jan 23, 2025200.00200.00200.00200.00200.00127,197
Jan 22, 2025200.00205.00195.50200.00200.00147,608
Jan 21, 2025201.00204.00197.50198.00198.0041,191
Jan 20, 2025200.00204.75196.80199.00199.0028,507
Jan 17, 2025200.00206.00200.00202.50202.503,480
Jan 16, 2025205.00205.00200.00203.00203.004,208
Jan 15, 2025199.50203.00199.00203.00203.001,051,476
Jan 14, 2025205.00205.00197.32200.00200.0035,245
Jan 13, 2025207.00213.00205.04208.00208.0038,747
Jan 10, 2025207.00210.00207.00207.00207.002,746
Jan 9, 2025215.00215.48207.00207.00207.0019,357
Jan 8, 2025218.00218.00215.35218.00218.00288
Jan 7, 2025215.00222.00215.00215.00215.009,851
Jan 6, 2025220.00222.00215.00217.00217.007,519
Jan 3, 2025216.00222.00216.00216.00216.0050,489
Jan 2, 2025218.00224.00216.00216.00216.0038,403
Dec 31, 2024218.50218.50218.50220.50220.5025
Dec 30, 2024218.00218.00218.00220.50220.5021
Dec 27, 2024222.75222.75222.75220.50220.5023
Dec 24, 2024221.00224.00220.00221.50221.504,939
Dec 23, 2024223.00224.00219.00221.00221.003,056
Dec 20, 2024220.00220.00217.00220.00220.0023,266
Dec 19, 2024220.00221.30218.00219.50219.5022,876
Dec 18, 2024219.00222.08218.00218.00218.0032,734
Dec 17, 2024222.00224.00218.00220.00220.0011,985
Dec 16, 2024227.11229.00223.00223.00223.007,692
Dec 13, 2024224.00225.00221.72224.00224.0039,898
Dec 12, 2024225.00227.00221.00221.00221.0016,272
Dec 11, 2024225.00226.00223.00224.50224.505,265
Dec 10, 2024225.00228.00225.00225.00225.009,340
Dec 9, 2024226.00232.00226.00227.00227.005,289
Dec 6, 2024227.00228.00226.00228.00228.003,192
Dec 5, 2024227.00228.95226.00228.00228.0022,496
Dec 4, 2024226.00229.00225.00225.00225.0056,250
Dec 3, 2024228.00235.40226.14228.50228.5021,511
Dec 2, 2024225.00229.00224.00226.50226.505,328
Nov 29, 2024219.00225.00216.15225.00225.0017,220
Nov 28, 2024207.00215.00203.30214.00214.0077,886
Nov 27, 2024205.00207.00203.00207.00207.0014,019
Nov 26, 2024193.00209.00193.00209.00209.00171,417
Nov 25, 2024200.00204.00193.32194.00194.00106,943
Nov 22, 2024205.00211.00197.00197.00197.0081,527
Nov 21, 2024208.00211.00205.00209.00209.0052,523
Nov 20, 2024212.00212.00205.00210.00210.0011,646
Nov 19, 2024210.00215.76207.56212.00212.0026,473
Nov 18, 2024220.00220.00210.00210.00210.0013,498
Nov 15, 2024212.00219.00212.00213.00213.0027,591
Nov 14, 2024213.00216.00212.00213.00213.0027,331
Nov 13, 2024222.00226.00214.00214.00214.0039,837
Nov 12, 2024233.00233.00224.00224.00224.0035,187
Nov 11, 2024232.00237.00231.00231.00231.0017,631
Nov 8, 2024232.00241.00232.00232.00232.002,106
Nov 7, 2024233.00242.00232.00234.00234.0016,670
Nov 6, 2024232.00241.00232.00236.50236.5067,474
Nov 5, 2024233.00234.16233.00233.00233.0011,747
Nov 4, 2024233.00241.00233.00234.00234.0010,415
Nov 1, 2024234.00237.00232.00233.00233.0011,428
Oct 31, 2024238.00238.00234.30235.50235.501,873
Oct 30, 2024235.00237.00234.15235.00235.0064,167
Oct 29, 2024232.00237.00232.00234.00234.006,506
Oct 28, 2024238.00246.00232.00232.00232.0016,898
Oct 25, 2024240.93244.00233.09238.50238.5020,100
Oct 24, 2024239.00246.00236.38239.00239.002,757
Oct 23, 2024242.00244.88242.00244.00244.0083
Oct 22, 2024244.00246.00241.56244.00244.0066,774
Oct 21, 2024243.59246.00238.08244.00244.009,348
Oct 18, 2024244.00250.00237.84239.00239.0013,123
Oct 17, 2024237.00244.00232.00241.00241.0010,898
Oct 16, 2024235.00244.00235.00235.00235.004,213
Oct 15, 2024231.00239.00231.00239.00239.00399,768
Oct 14, 2024231.00240.00230.00230.00230.009,160
Oct 11, 2024231.00240.00231.00231.00231.001,057
Oct 10, 2024239.00240.00234.60235.00235.002,401
Oct 9, 2024233.00245.00233.00233.00233.004,067
Oct 8, 2024244.00244.00235.00242.00242.0013,578
Oct 7, 2024235.00238.00235.00235.00235.008,582
Oct 4, 2024240.00240.00235.00235.00235.0016,452
Oct 3, 2024244.00244.00238.00238.00238.0032,705
Oct 2, 2024245.00248.00241.00242.50242.5020,384
Oct 1, 2024245.00250.00245.00244.00244.007,730
Sep 30, 2024248.00250.00245.00245.00245.001,905
Sep 27, 2024245.00250.00245.00245.00245.00139,540
Sep 26, 2024 3.90 Dividend
Sep 26, 2024249.00253.60245.00250.00250.0014,267
Sep 25, 2024258.00258.00250.00251.50247.6025,053
Sep 24, 2024254.00258.00254.00255.50251.544,555
Sep 23, 2024246.00258.80246.00255.00251.053,525
Sep 20, 2024254.00258.80253.00257.00253.0117,266
Sep 19, 2024257.00258.00255.00256.50252.5211,661
Sep 18, 2024263.00263.00257.00259.00254.9839,650
Sep 17, 2024263.05268.00257.48262.50258.432,340
Sep 16, 2024257.00260.00255.06260.00255.9717,162
Sep 13, 2024257.00262.00257.00257.00253.01992
Sep 12, 2024257.00258.00257.00258.00254.0012,270
Sep 11, 2024259.00268.00256.20257.50253.5113,304
Sep 10, 2024260.00261.00260.00258.50254.4925,599
Sep 9, 2024261.00268.55260.00260.00255.9728,429
Sep 6, 2024263.00263.00260.00260.00255.9724,112
Sep 5, 2024260.00263.00260.00261.00256.9531,439
Sep 4, 2024260.00260.00258.64260.00255.9735,638
Sep 3, 2024262.00267.34257.64260.00255.9789,302
Sep 2, 2024268.00268.00262.00263.00258.9240,205
Aug 30, 2024260.00269.00260.00267.00262.8623,326
Aug 29, 2024262.00262.61257.80258.00254.0051,861
Aug 28, 2024264.00268.00263.00260.50256.469,996
Aug 27, 2024265.00272.00265.00272.00267.781,032
Aug 23, 2024272.00272.00265.00269.00264.836,758
Aug 22, 2024263.00272.00259.00272.00267.7847,805
Aug 21, 2024265.00271.00258.00258.50254.4915,610
Aug 20, 2024266.00268.00265.00268.00263.841,733
Aug 19, 2024260.00271.00260.00267.00262.869,491
Aug 16, 2024266.90266.90266.90268.50264.341,818
Aug 15, 2024266.00270.00266.00270.00265.816,108
Aug 14, 2024267.00269.12265.00265.00260.8912,501
Aug 13, 2024264.35264.70264.35267.50263.35293
Aug 12, 2024267.00269.00265.00265.00260.8911,458
Aug 9, 2024267.00269.80267.00269.00264.8316,775
Aug 8, 2024267.00269.24267.00269.00264.831,290
Aug 7, 2024267.00271.00267.00271.00266.8040,995
Aug 6, 2024264.00269.05264.00269.50265.323,364
Aug 5, 2024266.00268.80261.40262.00257.9446,770
Aug 2, 2024272.00277.00270.00274.00269.7543,782
Aug 1, 2024274.00278.00272.25278.00273.694,003
Jul 31, 2024277.00278.00274.70278.00273.691,260
Jul 30, 2024273.00273.00270.00272.00267.784,913
Jul 29, 2024272.00272.90264.65270.50266.3119,012
Jul 26, 2024274.00278.00272.90275.50271.231,140
Jul 25, 2024274.00274.31271.15274.00269.7510,120
Jul 24, 2024268.00268.00268.00268.00263.841
Jul 23, 2024269.62270.00268.72269.50265.3212,550
Jul 22, 2024266.00276.70266.00271.50267.293,043
Jul 19, 2024269.00271.81269.00268.50264.341,929
Jul 18, 2024270.00270.10270.00269.00264.838,098
Jul 17, 2024270.00272.46270.00272.50268.2713,104
Jul 16, 2024270.00274.00270.00270.00265.8134,933
Jul 15, 2024274.00278.00274.00278.00273.6919,160
Jul 12, 2024268.00277.00265.00270.00265.8135,531
Jul 11, 2024268.00268.00265.99268.00263.84104,853
Jul 10, 2024266.96268.00265.00265.00260.893,614
Jul 9, 2024265.00267.85265.00265.50261.385,983
Jul 8, 2024266.00274.55265.00265.00260.898,285
Jul 5, 2024271.00276.00266.00266.00261.8822,815
Jul 4, 2024270.00276.00270.00270.00265.812,247
Jul 3, 2024270.00272.84270.00270.00265.8116,936
Jul 2, 2024267.00270.00265.00266.00261.8897,838
Jul 1, 2024270.00273.00267.00267.00262.861,027
Jun 28, 2024268.00274.30266.00266.00261.8821,580
Jun 27, 2024270.00276.00268.00268.00263.8429,573
Jun 26, 2024271.00276.00270.66272.00267.7811,715
Jun 25, 2024276.00276.00270.00275.00270.7412,672
Jun 24, 2024276.00279.80263.80276.00271.7240,244
Jun 21, 2024282.00282.00275.00276.00271.7233,251
Jun 20, 2024275.00278.84275.00275.00270.7420,291
Jun 19, 2024280.00280.72273.95278.00273.6948,226
Jun 18, 2024280.00282.00278.00278.00273.6938,424
Jun 17, 2024282.00284.00280.00280.00275.666,419
Jun 14, 2024283.00284.00280.00280.00275.6618,726
Jun 13, 2024285.00289.00275.54278.00273.6966,557
Jun 12, 2024285.00290.50285.00285.00280.589,409
Jun 11, 2024297.00297.00285.00290.50286.0011,132
Jun 10, 2024285.00295.45285.00285.00280.587,234
Jun 7, 2024287.00295.55284.00287.00282.5528,967
Jun 6, 2024288.00290.00286.00286.00281.578,922
Jun 5, 2024285.00295.76285.00288.00283.5363,657
Jun 4, 2024285.00285.00282.00283.00278.6167,911
Jun 3, 2024279.00285.00274.70283.00278.6158,669
May 31, 2024275.00278.00267.00274.00269.7583,673
May 30, 2024264.00273.70264.00264.00259.9118,441
May 29, 2024272.00273.75265.00270.00265.81107,201
May 28, 2024275.00275.00272.00272.00267.7828,182
May 24, 2024268.00272.00268.00270.00265.8143,498
May 23, 2024268.00274.00268.00274.00269.7565,507
May 22, 2024274.00274.49266.00266.00261.8854,264
May 21, 2024263.00274.00260.15274.00269.7511,705
May 20, 2024260.00262.75257.00257.00253.0112,939
May 17, 2024246.00260.00246.00255.00251.0577,592
May 16, 2024255.00256.60255.00255.00251.0516,179
May 15, 2024255.00258.00255.00255.00251.0537,744
May 14, 2024255.00258.63254.00255.00251.0549,665
May 13, 2024254.00260.00252.00257.00253.01142,373
May 10, 2024253.00257.00250.75255.50251.5432,074
May 9, 2024250.00254.83248.00253.50249.5744,717
May 8, 2024250.00255.24246.75250.00246.1257,416
May 7, 2024244.00247.55244.00245.00241.2030,943
May 3, 2024245.00245.00240.00241.00237.2628,203
May 2, 2024242.00242.00236.08239.50235.7918,274
May 1, 2024235.00244.00235.00242.00238.2534,312
Apr 30, 2024234.00240.00234.00239.00235.29137,837
Apr 29, 2024227.00236.25214.00235.00231.3639,572
Apr 26, 2024227.00227.00217.57227.00223.48702,971
Apr 25, 2024230.00230.00218.61219.00215.60689,284
Apr 24, 2024230.00236.54230.00230.00226.4378,289
Apr 23, 2024235.00236.00223.00236.00232.346,131
Apr 22, 2024226.00236.00223.00226.00222.502,892
Apr 19, 2024235.00236.00232.00230.50226.9310,032
Apr 18, 2024 7.40 Dividend
Apr 18, 2024234.00236.00229.75236.00232.342,005
Apr 17, 2024233.00240.00231.35240.00228.99359,377
Apr 16, 2024230.00240.00230.00240.00228.9923,374
Apr 15, 2024232.00240.00230.00232.00221.369,278
Apr 12, 2024240.00240.00232.81240.00228.99420
Apr 11, 2024232.00239.00232.00236.00225.1810,202
Apr 10, 2024235.00240.00233.00240.00228.9920,317
Apr 9, 2024240.00240.00233.24234.50223.752,757
Apr 8, 2024237.00239.00231.00236.00225.1853,085
Apr 5, 2024237.00239.82232.00232.00221.3618,644
Apr 4, 2024242.00242.00235.51236.50225.656,541
Apr 3, 2024242.00249.20237.75239.00228.0434,925
Apr 2, 2024229.00256.45228.00241.00229.9546,331
Mar 28, 2024231.00237.42231.00234.50223.7516,980
Mar 27, 2024240.00240.00227.00227.00216.59404,033
Mar 26, 2024233.00241.50233.00237.00226.13157,779
Mar 25, 2024241.00241.00233.00233.00222.317,864
Mar 22, 2024235.00241.00227.00241.00229.9516,414
Mar 21, 2024239.00243.00226.00226.00215.64949,360
Mar 20, 2024229.00238.85220.00237.00226.1330,284
Mar 19, 2024224.00232.00216.00220.00209.9149,200
Mar 18, 2024217.00223.00206.00223.00212.7772,571
Mar 15, 2024207.00215.00207.00215.00205.14196,989
Mar 14, 2024201.00205.50200.00205.00195.6047,771
Mar 13, 2024203.00203.00195.50203.00193.699,468
Mar 12, 2024195.50203.00195.50203.00193.6915,371
Mar 11, 2024198.50198.83197.07197.25188.2016,302
Mar 8, 2024199.00199.00194.76199.00189.8724,763
Mar 7, 2024193.50197.25182.00194.00185.10655,289
Mar 6, 2024187.00191.50181.00184.00175.5611,253
Mar 5, 2024188.00199.50187.00188.00179.38136,728
Mar 4, 2024200.00200.00194.00194.00185.1028,662
Mar 1, 2024201.00204.60200.00200.00190.831,601
Feb 29, 2024200.00204.00200.00200.00190.8365,359
Feb 28, 2024206.00210.00201.00205.00195.60737,580
Feb 27, 2024204.00211.20204.00204.00194.6467,360
Feb 26, 2024206.00214.55205.00205.00195.602,094
Feb 23, 2024204.00215.00204.00215.00205.1439,234
Feb 22, 2024200.00204.00198.76201.75192.50969,787
Feb 21, 2024197.64197.64197.64196.50187.49400
Feb 20, 2024199.50199.50196.14197.50188.444,180
Feb 19, 2024200.00200.00195.18200.00190.8320,698
Feb 16, 2024190.00199.50190.00199.50190.3536,868
Feb 15, 2024195.00199.50194.00197.00187.976,853
Feb 14, 2024195.00195.00191.60195.00186.06120,638
Feb 13, 2024195.00196.00190.73196.00187.013,085
Feb 12, 2024194.50194.50190.00192.75183.916,878
Feb 9, 2024195.00196.00191.49196.00187.0115,216
Feb 8, 2024191.50192.50188.50192.50183.6725,463
Feb 7, 2024188.80189.99188.80188.50179.8510,693
Feb 6, 2024191.50191.50185.50189.00180.3377,024
Feb 5, 2024191.50191.78189.71190.00181.295,432

Related Tickers

GTT.SG Tegna Inc
17.40
+0.58%
 
GCZB.BE Gray Television Inc
3.6000
+0.56%
 
GCZB.SG Gray Television Inc
3.6000
+2.27%
 
AFRN.L Aferian Plc
4.0000
0.00%
 
MMT.PA Métropole Télévision S.A.
12.52
0.00%
 
ITV.L ITV plc
72.90
-1.35%
 
PSM.DE ProSiebenSat.1 Media SE
5.58
-0.45%
 
SESG.PA SES S.A.
3.1380
-0.76%
 
SBGI Sinclair, Inc.
14.54
-0.75%
 
GTN Gray Media, Inc.
3.7000
-1.07%