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	110.00p on 06-03-2026 at 19:40:08
Change	-1.00p -0.9%
Buy	114.00p
Sell	110.00p

Last Trade:	Unknown 35,000.00 at 111.3571p
Day's Volume:	50,655
Last Close:	110.00p
Open:	113.00p
ISIN:	GB00B3CX3644

Day's Range	110.00p - 114.00p
52wk Range:	102.50p - 198.00p
Market Capitalisation:	£50.26m
VWAP:	111.58394p
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
Unknown*	35,000	111.3571p	Ordinary	16:38:09 - 06-Mar-26
Sell*	9	110.00p	Uncrossing Trade	16:35:14 - 06-Mar-26
Sell*	2,500	112.20p	Ordinary	14:11:31 - 06-Mar-26
Buy*	13	114.00p	Automatic Execution	14:09:12 - 06-Mar-26
Buy*	2,674	112.20p	Ordinary	13:13:38 - 06-Mar-26
Buy*	5,500	112.7311p	Ordinary	09:27:37 - 06-Mar-26
Buy*	1	113.00p	Automatic Execution	08:30:01 - 06-Mar-26
Sell*	2,500	112.00p	Ordinary	08:25:54 - 06-Mar-26
Sell*	32	112.00p	Ordinary	08:06:25 - 06-Mar-26
Sell*	51	111.00p	Uncrossing Trade	16:35:04 - 05-Mar-26

See more Stvg trades

Stvg (STVG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Mar 2026 (Fri)	113.00	114.00	110.00	110.00	50,655
5th Mar 2026 (Thu)	112.00	112.50	111.00	111.00	22,132
4th Mar 2026 (Wed)	110.00	112.00	110.00	112.00	5,206
3rd Mar 2026 (Tue)	109.00	113.00	109.00	109.00	46,566
2nd Mar 2026 (Mon)	110.00	110.00	110.00	109.00	15,320
27th Feb 2026 (Fri)	111.50	112.00	110.00	112.00	106,845
26th Feb 2026 (Thu)	107.50	111.50	107.50	111.50	26,519
25th Feb 2026 (Wed)	109.00	109.00	107.00	108.00	37,845
24th Feb 2026 (Tue)	110.00	111.50	110.00	111.50	89,397
23rd Feb 2026 (Mon)	113.00	113.00	110.00	110.00	75,195
20th Feb 2026 (Fri)	114.50	114.50	107.00	113.00	67,844
19th Feb 2026 (Thu)	110.00	115.00	110.00	115.00	42,488
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

See more Stvg price history

Date	Source	Headline
Stvg (STVG) Regulatory News
19th Feb 2026 11:46 am	RNS	Holding(s) in Company
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

See more Stvg regulatory news

FTSE 100 Latest

Value10,284.75

Change-129.19