LSE, STVG End of Day and Historical Share Prices [Stv Group Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, STVG: Stv Group PLC

05 Sep 2025

LAST: 115.0	CHANGE: 4.50	OPEN: 119.0	HIGH: 119.0	ASK: 246.0	VOLUME: 30.2K
LAST: 115.0	CHG(%): 3.77	PREV: 119.5	LOW: 115.0	BID: 239.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	119.0	119.0	115.0	115.0	30.2K
04 Sep 25	116.0	119.5	115.8	119.5	36.2K
03 Sep 25	118.0	118.0	114.5	118.0	8.9K
02 Sep 25	119.5	119.7	115.0	116.0	61.8K
01 Sep 25	122.0	125.0	112.0	115.5	90.9K
29 Aug 25	124.5	129.0	122.0	122.0	83.9K
28 Aug 25	124.0	129.5	123.0	124.5	41K
27 Aug 25	123.5	129.5	123.0	128.0	19.9K
26 Aug 25	129.5	130.0	124.5	124.5	21.6K
25 Aug 25	129.0	129.5	123.5	129.0	4.8K

COMPANY PROFILE

Name:	Stv Group PLC
About:	STV Group plc, together with its subsidiaries, produces and broadcasts television programs in the United Kingdom. The company operates through Broadcast, Digital, and Studios segments. The company provides news, information, and entertainment and drama programs. It delivers its content on air, online, and on demand. The company provides internet services; and sells advertising airtime and space in its media. STV Group plc was founded in 1957 and is based in Glasgow, the United Kingdom.
Industry:	Broadcasting
Address:	Pacific Quay, Glasgow, United Kingdom, G51 1PQ
Website:	https://www.stvplc.tv
ISIN:	GB00B3CX3644
LEI:	21380075GOOTTBDNDJ58

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 1970

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	5.41
DivYield:	0.09
Div/Share:	0.11
Price to Book:	47.08
Price to Sales:	0.30
EBITDA:	18.6M
Shares:	45.69M
Market Cap:	5.254B

TECHNICAL INDICATORS

MA5:	116.80
MA10:	121.20
MA20:	124.28
MA50:	151.68
MA100:	160.37
MA200:	177.11
RSI14:	32.84
WPR14:	-100.00
MTM14:	-13.00
ROC14:	-0.10
ATR:	5.81
Week High:	129.00
Week Low:	112.00
Month High:	133.00
Month Low:	112.00
Year High:	268.55
Year Low:	112.00
Volatility:	42.33

RECENT SPLITS

Date	Ratio
10 Dec 2020	1-1
01 Oct 2008	1-20

RECENT DIVIDENDS

Date	Amount
17 Apr 2025	$0.07
26 Sep 2024	$0.04
18 Apr 2024	$0.07
21 Sep 2023	$0.04
13 Apr 2023	$0.07
22 Sep 2022	$0.04
14 Apr 2022	$0.07
13 Apr 2022	$5.44
30 Sep 2021	$0.04
15 Apr 2021	$0.06