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	116.00p on 03-02-2026 at 18:50:08
Change	1.50p 1.31%
Buy	116.00p
Sell	114.50p

Last Trade:	Buy 12.00 at 116.00p
Day's Volume:	31,012
Last Close:	116.00p
Open:	116.00p
ISIN:	GB00B3CX3644

Day's Range	114.00p - 116.00p
52wk Range:	102.50p - 202.00p
Market Capitalisation:	£53.00m
VWAP:	113.89098p
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*	12	116.00p	Suspected BUY Trade	16:35:24 - 03-Feb-26
Sell*	5,000	114.50p	Ordinary	15:03:39 - 03-Feb-26
Buy*	1	116.00p	SI Trade	14:55:03 - 03-Feb-26
Unknown*	1	116.00p	OTC Trade	14:55:03 - 03-Feb-26
Unknown*	0	114.50p	SI Trade	14:54:37 - 03-Feb-26
Sell*	874	114.50p	Automatic Execution	14:54:37 - 03-Feb-26
Sell*	9,385	114.50p	Automatic Execution	14:51:02 - 03-Feb-26
Buy*	2,838	115.545p	Ordinary	14:50:58 - 03-Feb-26
Sell*	200	114.50p	Automatic Execution	14:39:22 - 03-Feb-26
Buy*	236	116.00p	Automatic Execution	14:30:00 - 03-Feb-26

See more Stvg trades

Stvg (STVG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
16th Jan 2026 (Fri)	117.00	117.00	117.00	117.00	4,575
15th Jan 2026 (Thu)	114.00	114.25	114.00	114.25	11,128
14th Jan 2026 (Wed)	111.50	116.50	111.50	114.00	36,238
13th Jan 2026 (Tue)	118.50	119.00	118.50	119.00	8,098
12th Jan 2026 (Mon)	115.00	115.00	113.00	113.00	43,256
9th Jan 2026 (Fri)	113.00	119.00	113.00	117.00	55,790
8th Jan 2026 (Thu)	119.50	119.50	117.00	117.00	28,917
7th Jan 2026 (Wed)	117.00	117.50	113.50	114.00	98,943
6th Jan 2026 (Tue)	106.00	120.00	106.00	120.00	207,561
5th Jan 2026 (Mon)	108.00	108.00	106.00	106.00	18,325

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

Value10,314.59

Change-26.97