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	166.00p on 09-05-2025 at 05:00:06
Change	0.00p 0%
Buy	0.00p
Sell	0.00p
Buy / Sell STVG Shares

Last Trade:	Buy 6,780.00 at 166.00p
Day's Volume:	0
Last Close:	166.00p
Open:	0.00p
ISIN:	GB00B3CX3644

Day's Range	0.00p - 0.00p
52wk Range:	140.00p - 297.00p
Market Capitalisation:	£76m
VWAP:	0.00p
Shares in Issue:	46m

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*	6,780	166.00p	Suspected BUY Trade	16:35:19 - 08-May-25
Unknown*	37,500	165.00p	Negotiated Trade	14:26:25 - 08-May-25
Unknown*	37,500	165.00p	Negotiated Trade	14:25:24 - 08-May-25
Sell*	3,200	165.00p	Automatic Execution	14:22:36 - 08-May-25
Sell*	4,800	165.00p	Automatic Execution	14:22:36 - 08-May-25
Unknown*	6,362	165.00p	Automatic Execution	14:22:35 - 08-May-25
Unknown*	4,245	165.00p	Automatic Execution	14:22:35 - 08-May-25
Sell*	2,018	165.00p	Automatic Execution	14:22:35 - 08-May-25
Sell*	2,088	165.00p	Automatic Execution	14:22:35 - 08-May-25
Unknown*	22,951	165.00p	Automatic Execution	14:22:27 - 08-May-25

See more Stvg trades

Stvg (STVG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th May 2025 (Thu)	162.00	166.00	162.00	166.00	178,203
7th May 2025 (Wed)	164.50	164.50	164.50	164.50	138,854
6th May 2025 (Tue)	161.00	164.50	161.00	162.50	21,016
5th May 2025 (Mon)	164.00	164.00	164.00	164.00	0
2nd May 2025 (Fri)	164.50	164.50	164.00	164.00	13,034
1st May 2025 (Thu)	162.00	162.50	162.00	162.50	12,309
30th Apr 2025 (Wed)	161.00	162.00	161.00	162.00	17,652
29th Apr 2025 (Tue)	165.00	165.00	165.00	165.00	21,071
28th Apr 2025 (Mon)	164.50	164.50	161.00	161.00	30,015
25th Apr 2025 (Fri)	165.00	165.00	163.00	163.00	46,684
24th Apr 2025 (Thu)	170.00	171.00	166.50	166.50	6,366
23rd Apr 2025 (Wed)	167.00	170.00	164.00	164.00	54,019
22nd Apr 2025 (Tue)	166.00	166.00	162.50	162.50	145,793
21st Apr 2025 (Mon)	162.00	162.00	162.00	162.00	0
18th Apr 2025 (Fri)	162.00	162.00	162.00	162.00	0
17th Apr 2025 (Thu)	167.00	167.00	162.00	162.00	30,711
16th Apr 2025 (Wed)	165.00	172.50	165.00	172.50	37,664
15th Apr 2025 (Tue)	165.00	165.00	162.00	162.00	28,344
14th Apr 2025 (Mon)	164.00	165.00	155.50	163.00	39,877
11th Apr 2025 (Fri)	159.50	161.00	159.50	161.00	18,881
10th Apr 2025 (Thu)	154.00	160.00	154.00	158.00	40,595
9th Apr 2025 (Wed)	150.00	154.00	150.00	154.00	13,897

See more Stvg price history

Date	Source	Headline
Stvg (STVG) Regulatory News
30th Apr 2025 3:53 pm	RNS	Result of AGM
24th Apr 2025 7:00 am	RNS	STV provides notice of Capital Markets Event
9th Apr 2025 3:02 pm	RNS	Director/PDMR Shareholding
25th Mar 2025 4:28 pm	RNS	Annual Report and Accounts and Notice of AGM
20th Mar 2025 4:30 pm	RNS	Holding(s) in Company
11th Mar 2025 7:00 am	RNS	STV Group Full Year Results to 31 December 2024
7th Mar 2025 4:19 pm	RNS	Holding(s) in Company
7th Mar 2025 3:59 pm	RNS	Holding(s) in Company
5th Feb 2025 10:15 am	RNS-R	STV Player and Premier Sports team up in new deal
15th Jan 2025 2:53 pm	RNS	Notice of Results

See more Stvg regulatory news

FTSE 100 Latest

Value8,531.61

Change0.00