Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Stvg (STVG) Share Price

Intraday
Historical

Price	115.00p on 18-02-2026 at 19:30:09
Change	1.00p 0.88%
Buy	116.00p
Sell	110.50p

Last Trade:	Buy 96.00 at 115.00p
Day's Volume:	25,984
Last Close:	115.00p
Open:	112.50p
ISIN:	GB00B3CX3644

Day's Range	110.50p - 115.00p
52wk Range:	102.50p - 198.00p
Market Capitalisation:	£52.54m
VWAP:	112.70616p
Shares in Issue:	45.69m

Sector: Media

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Small Cap, FTSE Small Cap ex Investment Trusts

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Stvg (STVG) Latest Trades
Buy*	96	115.00p	Suspected BUY Trade	16:35:19 - 18-Feb-26
Sell*	7,083	110.50p	Automatic Execution	16:25:54 - 18-Feb-26
Buy*	23	116.00p	SI Trade	16:25:23 - 18-Feb-26
Buy*	3,585	111.5714p	Ordinary	16:21:45 - 18-Feb-26
Sell*	333	111.1434p	Ordinary	15:45:25 - 18-Feb-26
Sell*	51	110.50p	SI Trade	15:29:12 - 18-Feb-26
Sell*	19	110.50p	SI Trade	15:29:12 - 18-Feb-26
Buy*	153	112.50p	Automatic Execution	15:29:12 - 18-Feb-26
Sell*	19	112.50p	Automatic Execution	15:29:12 - 18-Feb-26
Sell*	3,000	114.0973p	Ordinary	14:51:26 - 18-Feb-26

See more Stvg trades

Stvg (STVG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Feb 2026 (Wed)	112.50	115.00	110.50	115.00	25,984
17th Feb 2026 (Tue)	112.50	114.00	112.50	114.00	113,441
16th Feb 2026 (Mon)	115.50	118.50	114.00	114.00	3,884
13th Feb 2026 (Fri)	113.00	119.50	113.00	115.00	7,163
12th Feb 2026 (Thu)	116.50	119.50	115.50	116.75	10,789
11th Feb 2026 (Wed)	115.00	116.50	113.00	116.50	34,449
10th Feb 2026 (Tue)	115.00	116.50	115.00	115.00	39,411
9th Feb 2026 (Mon)	113.50	116.50	113.50	116.50	8,172
6th Feb 2026 (Fri)	117.00	118.00	113.00	113.00	18,398
5th Feb 2026 (Thu)	115.00	117.00	115.00	116.00	48,174
4th Feb 2026 (Wed)	115.50	115.50	114.50	114.25	35,467
3rd Feb 2026 (Tue)	116.00	116.00	114.00	116.00	31,012
2nd Feb 2026 (Mon)	117.00	117.00	114.00	114.50	13,723
30th Jan 2026 (Fri)	110.00	115.50	110.00	115.00	14,040
29th Jan 2026 (Thu)	110.00	110.00	110.00	110.00	15,812
28th Jan 2026 (Wed)	115.50	116.00	113.00	113.00	139,793
27th Jan 2026 (Tue)	112.50	112.50	110.00	112.00	38,837
26th Jan 2026 (Mon)	112.00	113.00	110.50	112.50	57,147
23rd Jan 2026 (Fri)	114.50	116.00	114.00	114.50	124,810
22nd Jan 2026 (Thu)	113.50	116.50	112.00	112.00	51,128
21st Jan 2026 (Wed)	108.50	112.00	108.00	112.00	899,738
20th Jan 2026 (Tue)	111.50	111.50	111.00	109.00	34,416
19th Jan 2026 (Mon)	114.00	115.00	111.00	111.00	727,925

See more Stvg price history

Date	Source	Headline
Stvg (STVG) Regulatory News
23rd Jan 2026 7:00 am	RNS	Trading Update
22nd Jan 2026 1:49 pm	RNS	Holding(s) in Company
2nd Jan 2026 4:23 pm	RNS	Holding(s) in Company
11th Dec 2025 7:00 am	RNS	Appointment of Joint Corporate Brokers
11th Dec 2025 7:00 am	RNS	Directorate change
10th Dec 2025 4:47 pm	RNS	Holding(s) in Company
10th Dec 2025 4:46 pm	RNS	Holding(s) in Company
10th Dec 2025 4:21 pm	RNS	Holding(s) in Company
5th Dec 2025 10:00 am	RNS	Directorate Changes
19th Nov 2025 8:00 am	RNS	Directorate Change

See more Stvg regulatory news

FTSE 100 Latest

Value10,686.18

Change130.01