Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Stvg (STVG) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Oct 2025 (Thu) 116.00 116.00 116.00 116.00 4,008
29th Oct 2025 (Wed) 116.00 116.00 116.00 116.00 39,126
28th Oct 2025 (Tue) 113.00 113.00 112.50 114.50 23,524
27th Oct 2025 (Mon) 115.00 115.00 112.50 112.50 12,364
24th Oct 2025 (Fri) 113.00 115.00 113.00 115.00 29,859
23rd Oct 2025 (Thu) 118.00 118.00 114.00 114.00 10,495
22nd Oct 2025 (Wed) 116.00 116.00 111.00 111.00 46,757
21st Oct 2025 (Tue) 114.00 115.00 113.50 113.50 9,192
20th Oct 2025 (Mon) 116.50 116.50 114.00 114.00 116,078
17th Oct 2025 (Fri) 114.50 114.50 112.50 114.00 92,336
16th Oct 2025 (Thu) 118.00 118.00 115.00 115.00 41,784
15th Oct 2025 (Wed) 120.50 120.50 118.50 118.50 67,049
14th Oct 2025 (Tue) 119.00 119.00 117.00 118.00 49,365
13th Oct 2025 (Mon) 120.00 120.00 119.50 119.50 113,302
10th Oct 2025 (Fri) 120.00 121.00 120.00 120.50 157,880
9th Oct 2025 (Thu) 120.00 120.50 117.00 117.00 63,129
8th Oct 2025 (Wed) 118.50 120.00 118.50 118.50 25,992
7th Oct 2025 (Tue) 120.50 120.50 117.00 118.50 257,813
6th Oct 2025 (Mon) 118.50 120.50 118.00 118.00 51,171
3rd Oct 2025 (Fri) 118.00 118.00 117.00 117.00 33,037
2nd Oct 2025 (Thu) 117.00 117.00 116.00 116.00 29,362
1st Oct 2025 (Wed) 117.00 117.00 114.50 116.00 1,747,317
30th Sep 2025 (Tue) 116.00 116.00 112.50 113.00 46,233
29th Sep 2025 (Mon) 117.00 117.00 112.50 115.00 76,633
26th Sep 2025 (Fri) 117.00 117.00 112.00 113.00 122,321
25th Sep 2025 (Thu) 113.00 116.50 109.50 114.00 1,202,526
24th Sep 2025 (Wed) 116.00 118.50 112.00 114.50 153,258
23rd Sep 2025 (Tue) 119.00 119.00 115.00 115.50 235,815
22nd Sep 2025 (Mon) 113.50 117.00 110.00 117.00 233,506
19th Sep 2025 (Fri) 114.00 114.00 107.00 107.00 233,726
18th Sep 2025 (Thu) 111.00 111.00 111.00 111.00 8,833
17th Sep 2025 (Wed) 116.00 116.00 114.00 114.00 24,315
16th Sep 2025 (Tue) 113.00 115.50 111.00 115.50 23,143
15th Sep 2025 (Mon) 115.00 116.00 111.00 115.00 43,829
12th Sep 2025 (Fri) 117.50 117.50 115.00 115.00 14,068
11th Sep 2025 (Thu) 117.50 118.50 117.00 117.00 10,248
10th Sep 2025 (Wed) 115.00 115.50 115.00 117.25 18,905
9th Sep 2025 (Tue) 120.00 120.00 115.00 118.00 20,177
8th Sep 2025 (Mon) 119.50 120.00 119.50 120.00 22,888
5th Sep 2025 (Fri) 119.00 119.00 115.00 115.00 29,633
4th Sep 2025 (Thu) 119.50 119.50 119.50 119.50 36,152
3rd Sep 2025 (Wed) 118.00 118.00 118.00 118.00 8,894
2nd Sep 2025 (Tue) 119.50 119.50 115.00 116.00 61,848
1st Sep 2025 (Mon) 122.00 125.00 112.00 115.50 90,891
FTSE 100 Latest
Value9,714.80
Change-40.85