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	104.50p on 29-05-2026 at 18:25:09
Change	4.00p 3.98%
Buy	103.50p
Sell	101.00p

Last Trade:	Buy 1,968.00 at 104.50p
Day's Volume:	15,203
Last Close:	104.50p
Open:	104.50p
ISIN:	GB00B3CX3644

Day's Range	104.50p - 104.50p
52wk Range:	99.00p - 198.00p
Market Capitalisation:	£47.84m
VWAP:	102.846p
Shares in Issue:	45.78m

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*	1,968	104.50p	Suspected BUY Trade	16:35:22 - 29-May-26
Sell*	3	101.00p	SI Trade	16:29:55 - 29-May-26
Buy*	3	103.50p	SI Trade	16:29:55 - 29-May-26
Buy*	8	103.50p	SI Trade	16:29:55 - 29-May-26
Buy*	8,000	102.775p	Ordinary	10:30:14 - 29-May-26
Buy*	5	103.40p	Ordinary	08:38:09 - 29-May-26
Buy*	5,216	102.33p	Ordinary	08:20:43 - 29-May-26
Sell*	6	100.50p	Uncrossing Trade	16:35:19 - 28-May-26
Buy*	38	104.00p	SI Trade	15:13:08 - 28-May-26
Buy*	50	104.50p	SI Trade	15:13:06 - 28-May-26

See more Stvg trades

Stvg (STVG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th May 2026 (Fri)	104.50	104.50	104.50	104.50	15,203
28th May 2026 (Thu)	104.50	104.50	100.50	100.50	7,121
27th May 2026 (Wed)	102.50	102.50	102.50	102.50	21,229
26th May 2026 (Tue)	101.00	104.50	101.00	101.00	13,736
25th May 2026 (Mon)	103.00	103.00	103.00	103.00	0
22nd May 2026 (Fri)	99.00	103.00	99.00	103.00	27,346
21st May 2026 (Thu)	103.00	103.00	103.00	101.90	17,868
20th May 2026 (Wed)	103.50	103.50	101.00	103.50	6,851
19th May 2026 (Tue)	99.00	104.50	99.00	104.50	129,110
18th May 2026 (Mon)	99.20	102.50	99.20	101.50	8,360
15th May 2026 (Fri)	101.00	102.00	100.50	100.50	225
14th May 2026 (Thu)	101.50	104.00	101.50	104.00	13,073
13th May 2026 (Wed)	103.50	103.50	100.00	101.50	95,340
12th May 2026 (Tue)	103.50	103.50	99.20	101.00	24,476
11th May 2026 (Mon)	103.00	103.00	100.00	100.00	157,691
8th May 2026 (Fri)	103.00	103.00	100.00	103.00	4,759
7th May 2026 (Thu)	103.00	103.00	103.00	103.00	2,909
6th May 2026 (Wed)	103.00	103.00	103.00	103.00	14,154
5th May 2026 (Tue)	99.00	104.00	99.00	102.00	11,539
4th May 2026 (Mon)	103.00	103.00	103.00	103.00	0
1st May 2026 (Fri)	104.00	104.00	103.00	103.00	35,350

See more Stvg price history

Date	Source	Headline
Stvg (STVG) Regulatory News
28th Apr 2026 10:01 am	RNS	Holding(s) in Company
27th Apr 2026 10:57 am	RNS	Holding(s) in Company
21st Apr 2026 11:35 am	RNS	Annual Report and Accounts and Notice of AGM
27th Mar 2026 9:09 am	RNS	Holding(s) in Company
19th Mar 2026 2:44 pm	RNS	Holding(s) in Company
17th Mar 2026 7:00 am	RNS	STV Group Full Year Results to 31 December 2025
17th Mar 2026 7:00 am	RNS	STV Group Full Year Results to 31 December 2025
16th Mar 2026 2:02 pm	RNS	Holding(s) in Company
16th Mar 2026 2:02 pm	RNS	Holding(s) in Company
19th Feb 2026 11:46 am	RNS	Holding(s) in Company

See more Stvg regulatory news

FTSE 100 Latest

Value10,409.28

Change-16.68