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	99.80p on 05-06-2026 at 18:35:09
Change	-4.70p -4.5%
Buy	101.00p
Sell	100.00p

Last Trade:	Buy 261.00 at 99.80p
Day's Volume:	71,526
Last Close:	99.80p
Open:	100.50p
ISIN:	GB00B3CX3644

Day's Range	99.20p - 101.00p
52wk Range:	99.00p - 198.00p
Market Capitalisation:	£45.68m
VWAP:	100.20192p
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*	261	99.80p	Suspected BUY Trade	16:35:18 - 05-Jun-26
Sell*	12	100.50p	Automatic Execution	16:22:40 - 05-Jun-26
Sell*	4	100.50p	Automatic Execution	16:22:40 - 05-Jun-26
Buy*	250	100.89p	Ordinary	16:15:15 - 05-Jun-26
Sell*	7,000	100.50p	Ordinary	15:48:08 - 05-Jun-26
Buy*	978	100.8898p	Ordinary	15:41:58 - 05-Jun-26
Sell*	84	100.50p	Automatic Execution	15:29:21 - 05-Jun-26
Sell*	13	100.50p	Automatic Execution	15:29:04 - 05-Jun-26
Sell*	540	100.50p	Automatic Execution	15:29:04 - 05-Jun-26
Sell*	24	100.50p	Automatic Execution	15:29:04 - 05-Jun-26

See more Stvg trades

Stvg (STVG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Jun 2026 (Fri)	100.50	101.00	99.20	99.80	71,526
4th Jun 2026 (Thu)	104.50	104.50	104.50	104.50	843
3rd Jun 2026 (Wed)	104.50	104.50	103.50	103.50	40,000
2nd Jun 2026 (Tue)	104.50	104.50	104.50	104.50	271,667
1st Jun 2026 (Mon)	104.50	104.50	104.50	104.50	1,820
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

See more Stvg price history

Date	Source	Headline
Stvg (STVG) Regulatory News
5th Jun 2026 3:38 pm	RNS	Directorate change
5th Jun 2026 3:28 pm	RNS	Result of AGM
5th Jun 2026 7:00 am	RNS	Trading Update
1st Jun 2026 7:05 am	RNS-R	Ofcom approval of changes to Channel 3 licences
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

See more Stvg regulatory news

FTSE 100 Latest

Value10,368.05

Change7.73