STV GROUP PLC ORD 50P - Price History
Monthly price history for STVG.L (STV GROUP PLC ORD 50P)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | £2.42 | £2.42 |
| April 2024 | £2.39 | £2.39 |
| March 2024 | £2.27 | £2.34 |
| February 2024 | £1.94 | £2 |
| January 2024 | £1.82 | £1.88 |
| December 2023 | £1.91 | £1.97 |
| November 2023 | £1.87 | £1.93 |
| October 2023 | £1.79 | £1.85 |
| September 2023 | £1.75 | £1.80 |
| August 2023 | £1.84 | £1.93 |
| July 2023 | £2.01 | £2.11 |
| June 2023 | £2.13 | £2.24 |
| May 2023 | £2.42 | £2.55 |
| April 2023 | £2.39 | £2.51 |
| March 2023 | £2.29 | £2.48 |
| February 2023 | £2.87 | £3.11 |
| January 2023 | £2.44 | £2.64 |
| December 2022 | £2.55 | £2.76 |
| November 2022 | £2.43 | £2.63 |
| October 2022 | £2.43 | £2.63 |
| September 2022 | £2.49 | £2.70 |
| August 2022 | £2.51 | £2.76 |
| July 2022 | £2.55 | £2.80 |
| June 2022 | £2.71 | £2.98 |
| May 2022 | £2.67 | £2.93 |
| April 2022 | £2.96 | £3.26 |
| March 2022 | £2.77 | £3.12 |
| February 2022 | £2.86 | £3.22 |
| January 2022 | £3.13 | £3.52 |
| December 2021 | £3.11 | £3.50 |
| November 2021 | £2.98 | £3.35 |
| October 2021 | £3.07 | £3.45 |
| September 2021 | £3.29 | £3.70 |
| August 2021 | £3.21 | £3.64 |
| July 2021 | £3.21 | £3.65 |
| June 2021 | £2.99 | £3.40 |
| May 2021 | £3.06 | £3.48 |
| April 2021 | £3.16 | £3.59 |
| March 2021 | £3.01 | £3.48 |
| February 2021 | £2.80 | £3.24 |
| January 2021 | £2.93 | £3.39 |
| December 2020 | £2.62 | £3.03 |
| November 2020 | £2.37 | £2.80 |
| October 2020 | £2.31 | £2.73 |
| September 2020 | £2.15 | £2.54 |
| August 2020 | £1.80 | £2.12 |
| July 2020 | £1.95 | £2.30 |
| June 2020 | £1.98 | £2.34 |
| May 2020 | £2.08 | £2.46 |
| April 2020 | £1.97 | £2.33 |
| March 2020 | £2.55 | £3.17 |
| February 2020 | £3.38 | £4.20 |
| January 2020 | £3.35 | £4.17 |
| December 2019 | £3.35 | £4.17 |
| November 2019 | £3.17 | £3.94 |
| October 2019 | £3.16 | £3.92 |
| September 2019 | £3.10 | £3.85 |
| August 2019 | £2.81 | £3.55 |
| July 2019 | £2.92 | £3.70 |
| June 2019 | £2.74 | £3.47 |
| May 2019 | £2.89 | £3.66 |
| April 2019 | £2.96 | £3.75 |
| March 2019 | £2.84 | £3.74 |
| February 2019 | £2.73 | £3.60 |
| January 2019 | £2.56 | £3.36 |
| December 2018 | £2.69 | £3.54 |
| November 2018 | £2.70 | £3.55 |
| October 2018 | £2.87 | £3.78 |
| September 2018 | £2.96 | £3.90 |
| August 2018 | £2.94 | £3.92 |
| July 2018 | £3.23 | £4.31 |
| June 2018 | £3.34 | £4.46 |
| May 2018 | £2.74 | £3.66 |
| April 2018 | £2.47 | £3.30 |
| March 2018 | £2.33 | £3.23 |
| February 2018 | £2.58 | £3.58 |
| January 2018 | £2.34 | £3.25 |
| December 2017 | £2.34 | £3.25 |
| November 2017 | £2.41 | £3.35 |
| October 2017 | £2.59 | £3.60 |
| September 2017 | £2.65 | £3.68 |
| August 2017 | £2.73 | £3.85 |
| July 2017 | £2.77 | £3.90 |
| June 2017 | £2.73 | £3.84 |
| May 2017 | £2.68 | £3.78 |
| April 2017 | £2.63 | £3.70 |
| March 2017 | £2.59 | £3.75 |
| February 2017 | £2.45 | £3.55 |
| January 2017 | £2.49 | £3.61 |
| December 2016 | £2.47 | £3.58 |
| November 2016 | £2.40 | £3.48 |
| October 2016 | £2.83 | £4.10 |
| September 2016 | £2.64 | £3.82 |
| August 2016 | £2.73 | £4 |
| July 2016 | £2.21 | £3.24 |
| June 2016 | £2.08 | £3.04 |
| May 2016 | £2.53 | £3.70 |
| April 2016 | £2.67 | £3.92 |
| March 2016 | £2.85 | £4.25 |
| February 2016 | £2.95 | £4.40 |
| January 2016 | £3.08 | £4.60 |
| December 2015 | £3.45 | £5.15 |
| November 2015 | £3.02 | £4.50 |
| October 2015 | £2.92 | £4.35 |
| September 2015 | £2.88 | £4.30 |
| August 2015 | £3 | £4.50 |
| July 2015 | £3.18 | £4.77 |
| June 2015 | £2.91 | £4.38 |
| May 2015 | £2.76 | £4.14 |
| April 2015 | £2.33 | £3.50 |
| March 2015 | £2.42 | £3.70 |
| February 2015 | £2.50 | £3.82 |
| January 2015 | £2.46 | £3.75 |
| December 2014 | £2.39 | £3.65 |
| November 2014 | £2.42 | £3.70 |
| October 2014 | £2.42 | £3.70 |
| September 2014 | £2.36 | £3.61 |
| August 2014 | £2.44 | £3.75 |
| July 2014 | £2.38 | £3.65 |
| June 2014 | £2.33 | £3.58 |
| May 2014 | £2.24 | £3.44 |
| April 2014 | £2.37 | £3.64 |
| March 2014 | £2.37 | £3.66 |
| February 2014 | £2.20 | £3.40 |
| January 2014 | £2.10 | £3.24 |
| December 2013 | £1.93 | £2.98 |
| November 2013 | £1.98 | £3.06 |
| October 2013 | £2.04 | £3.16 |
| September 2013 | £1.66 | £2.56 |
| August 2013 | £1.39 | £2.15 |
| July 2013 | £1.02 | £1.58 |
| June 2013 | £0.88 | £1.36 |
| May 2013 | £0.88 | £1.36 |
| April 2013 | £0.85 | £1.32 |
| March 2013 | £0.82 | £1.27 |
| February 2013 | £0.89 | £1.37 |
| January 2013 | £0.78 | £1.20 |
| December 2012 | £0.65 | £1 |
| November 2012 | £0.66 | £1.02 |
| October 2012 | £0.66 | £1.02 |
| September 2012 | £0.60 | £0.92 |
| August 2012 | £0.55 | £0.86 |
| July 2012 | £0.58 | £0.90 |
| June 2012 | £0.60 | £0.92 |
| May 2012 | £0.64 | £0.98 |
| April 2012 | £0.73 | £1.12 |
| March 2012 | £0.76 | £1.18 |
| February 2012 | £0.70 | £1.08 |
| January 2012 | £0.59 | £0.91 |
| December 2011 | £0.54 | £0.84 |
| November 2011 | £0.57 | £0.88 |
| October 2011 | £0.71 | £1.10 |
| September 2011 | £0.68 | £1.05 |
| August 2011 | £0.72 | £1.11 |
| July 2011 | £0.82 | £1.27 |
| June 2011 | £0.82 | £1.27 |
| May 2011 | £0.87 | £1.35 |
| April 2011 | £1.09 | £1.68 |
| March 2011 | £0.99 | £1.53 |
| February 2011 | £0.93 | £1.44 |
| January 2011 | £0.83 | £1.28 |
| December 2010 | £0.80 | £1.24 |
| November 2010 | £0.59 | £0.92 |
| October 2010 | £0.68 | £1.05 |
| September 2010 | £0.62 | £0.96 |
| August 2010 | £0.61 | £0.94 |
| July 2010 | £0.56 | £0.87 |
| June 2010 | £0.47 | £0.72 |
| May 2010 | £0.61 | £0.94 |
| April 2010 | £0.73 | £1.13 |
| March 2010 | £0.36 | £0.56 |
| February 2010 | £0.32 | £0.49 |
| January 2010 | £0.33 | £0.50 |
| December 2009 | £0.33 | £0.52 |
| November 2009 | £0.39 | £0.60 |
| October 2009 | £0.44 | £0.68 |
| September 2009 | £0.61 | £0.94 |
| August 2009 | £0.39 | £0.61 |
| July 2009 | £0.40 | £0.62 |
| June 2009 | £0.40 | £0.62 |
| May 2009 | £0.37 | £0.57 |
| April 2009 | £0.44 | £0.68 |
| March 2009 | £0.30 | £0.46 |
| February 2009 | £0.32 | £0.50 |
| January 2009 | £0.52 | £0.80 |
| December 2008 | £0.50 | £0.78 |
| November 2008 | £0.97 | £1.50 |
| October 2008 | £1.04 | £1.60 |
| September 2008 | £1.23 | £0.10 |
| August 2008 | £1.21 | £0.09 |
| July 2008 | £1.42 | £0.11 |
| June 2008 | £1.78 | £0.14 |
| May 2008 | £1.78 | £0.14 |
| April 2008 | £1.28 | £0.10 |
| March 2008 | £1.42 | £0.11 |
| February 2008 | £1.78 | £0.14 |
| January 2008 | £1.97 | £0.15 |
| December 2007 | £2.10 | £0.16 |
| November 2007 | £1.62 | £0.12 |
| October 2007 | £3.85 | £0.30 |
| September 2007 | £3.79 | £0.29 |
| August 2007 | £5.09 | £0.39 |
| July 2007 | £5.29 | £0.41 |
| June 2007 | £5.83 | £0.45 |
| May 2007 | £7.07 | £0.55 |
| April 2007 | £7.18 | £0.55 |
| March 2007 | £7.18 | £0.55 |
| February 2007 | £7.67 | £0.59 |
| January 2007 | £6.96 | £0.54 |
| December 2006 | £7.47 | £0.58 |
| November 2006 | £6.34 | £0.50 |
| October 2006 | £6.59 | £0.52 |
| September 2006 | £7.56 | £0.60 |
| August 2006 | £8.51 | £0.67 |
| July 2006 | £8.20 | £0.65 |
| June 2006 | £9.06 | £0.71 |
| May 2006 | £10.44 | £0.84 |
| April 2006 | £9.65 | £0.78 |
| March 2006 | £9.49 | £0.76 |
| February 2006 | £9.25 | £0.74 |
| January 2006 | £9.60 | £0.77 |
| December 2005 | £9.35 | £0.75 |
| November 2005 | £9.46 | £0.76 |
| October 2005 | £10.03 | £0.81 |
| September 2005 | £10.06 | £0.82 |
| August 2005 | £10.20 | £0.83 |
| July 2005 | £9.79 | £0.80 |
| June 2005 | £10.25 | £0.83 |
| May 2005 | £9.61 | £0.80 |
| April 2005 | £10.08 | £0.83 |
| March 2005 | £11.40 | £0.94 |
| February 2005 | £11.25 | £0.93 |
| January 2005 | £11.40 | £0.94 |
| December 2004 | £11.27 | £0.93 |
| November 2004 | £11.14 | £0.93 |
| October 2004 | £11.77 | £0.98 |
| September 2004 | £11.51 | £0.96 |
| August 2004 | £9.94 | £0.83 |
| July 2004 | £10.25 | £0.86 |
| June 2004 | £11.96 | £1.02 |
| May 2004 | £11.32 | £0.97 |
| April 2004 | £11.73 | £1 |
| March 2004 | £12.03 | £1.03 |
| February 2004 | £12.03 | £1.03 |
| January 2004 | £12.77 | £1.09 |
| December 2003 | £11.83 | £1.01 |
| November 2003 | £11.06 | £0.95 |
| October 2003 | £10.30 | £0.88 |
| September 2003 | £9.38 | £0.80 |
| August 2003 | £10.91 | £0.94 |
| July 2003 | £8.30 | £0.73 |
| June 2003 | £8.30 | £0.73 |
| May 2003 | £7.95 | £0.70 |
| April 2003 | £7.80 | £0.69 |
| March 2003 | £6.06 | £0.53 |
| February 2003 | £6.91 | £0.61 |
| January 2003 | £7.26 | £0.64 |
| December 2002 | £9.59 | £0.84 |
| November 2002 | £10.59 | £0.93 |
| October 2002 | £8.35 | £0.73 |
| September 2002 | £9 | £0.79 |
| August 2002 | £9.49 | £0.83 |
| July 2002 | £10.44 | £0.92 |
| June 2002 | £12.28 | £1.08 |
| May 2002 | £16.10 | £1.43 |
| April 2002 | £15.36 | £1.36 |
| March 2002 | £13.34 | £1.18 |
| February 2002 | £13.04 | £1.16 |
| January 2002 | £11.81 | £1.05 |
| December 2001 | £14.92 | £1.32 |
| November 2001 | £15.16 | £1.35 |
| October 2001 | £12.41 | £1.10 |
| September 2001 | £9.46 | £0.85 |
| August 2001 | £17.03 | £1.53 |
| July 2001 | £15.04 | £1.35 |
| June 2001 | £17.62 | £1.59 |
| May 2001 | £20.67 | £1.86 |
| April 2001 | £18.83 | £1.70 |
| March 2001 | £19.44 | £1.79 |
| February 2001 | £23.14 | £2.13 |
| January 2001 | £22.24 | £2.05 |
| December 2000 | £26.08 | £2.40 |
| November 2000 | £22.29 | £2.05 |
| October 2000 | £25.89 | £2.39 |
| September 2000 | £26.19 | £2.43 |
| August 2000 | £31.69 | £2.94 |
| July 2000 | £33.25 | £3.09 |
| June 2000 | £33.53 | £3.12 |
| May 2000 | £23.92 | £2.22 |
| April 2000 | £25.98 | £2.57 |
| March 2000 | £28.41 | £2.81 |
| February 2000 | £27.52 | £2.73 |
| January 2000 | £26.26 | £2.60 |
| December 1999 | £20.69 | £2.05 |
| November 1999 | £18.49 | £1.83 |
| October 1999 | £17.59 | £1.74 |
| September 1999 | £17.35 | £1.74 |
| August 1999 | £17.68 | £1.77 |
| July 1999 | £18.15 | £1.81 |
| June 1999 | £17.13 | £1.71 |
| May 1999 | £17.29 | £1.73 |
| April 1999 | £17.10 | £1.74 |
| March 1999 | £16.72 | £1.70 |
| February 1999 | £16.28 | £1.66 |
| January 1999 | £14.78 | £1.51 |
| December 1998 | £13.64 | £1.39 |
| November 1998 | £12.97 | £1.32 |
| October 1998 | £12.60 | £1.28 |
| September 1998 | £12.31 | £1.27 |
| August 1998 | £12.19 | £1.26 |
| July 1998 | £14.84 | £1.53 |
| June 1998 | £15.34 | £1.58 |
| May 1998 | £15.12 | £1.56 |
| April 1998 | £13.76 | £1.42 |
| March 1998 | £13.48 | £1.42 |
| February 1998 | £12.39 | £1.31 |
| January 1998 | £12.24 | £1.29 |
| December 1997 | £12.50 | £1.32 |
| November 1997 | £12.86 | £1.36 |
| October 1997 | £12.11 | £1.28 |
| September 1997 | £12.72 | £1.35 |
| August 1997 | £11.60 | £1.24 |
| July 1997 | £12.32 | £1.31 |
| June 1997 | £12.71 | £1.35 |
| May 1997 | £12.48 | £1.33 |
| April 1997 | £12.69 | £1.35 |
| March 1997 | £12.54 | £1.36 |
| February 1997 | £11.62 | £1.26 |
| January 1997 | £11.38 | £1.24 |
| December 1996 | £12.20 | £1.32 |
| November 1996 | £12.56 | £1.36 |
| October 1996 | £13.26 | £1.44 |
| September 1996 | £13.07 | £1.43 |
| August 1996 | £12.86 | £1.41 |
| July 1996 | £12.12 | £1.32 |
| June 1996 | £11.50 | £1.26 |
| May 1996 | £12.57 | £1.37 |
| April 1996 | £12.53 | £1.37 |
| March 1996 | £11.61 | £1.29 |
| February 1996 | £12.15 | £1.35 |
| January 1996 | £8.76 | £0.97 |
| December 1995 | £8.38 | £0.93 |
| November 1995 | £8.49 | £0.94 |
| October 1995 | £8.74 | £0.97 |
| September 1995 | £8.97 | £1 |
| August 1995 | £8.83 | £0.98 |
| July 1995 | £7.94 | £0.89 |
| June 1995 | £7.51 | £0.84 |
| May 1995 | £7.72 | £0.87 |
| April 1995 | £8.09 | £0.91 |
| March 1995 | £7.46 | £0.86 |
| February 1995 | £7.17 | £0.83 |
| January 1995 | £7.49 | £0.86 |
| December 1994 | £7.20 | £0.83 |
| November 1994 | £7.31 | £0.84 |
| October 1994 | £7.48 | £0.86 |
| September 1994 | £8.39 | £0.97 |
| August 1994 | £7.83 | £0.91 |
| July 1994 | £7.03 | £0.81 |
| June 1994 | £6.05 | £0.70 |
| May 1994 | £7.03 | £0.81 |
| April 1994 | £7.47 | £0.87 |
| March 1994 | £8.46 | £1 |
| February 1994 | £9.04 | £1.07 |
| January 1994 | £8.68 | £1.03 |
| December 1993 | £7.48 | £0.89 |
| November 1993 | £8.12 | £0.96 |
| October 1993 | £7.10 | £0.84 |
| September 1993 | £7.89 | £0.94 |
| August 1993 | £8.59 | £1.02 |
| July 1993 | £8.60 | £1.03 |
STVG.L
Price: £2.55
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 5.80%
Payout Ratio: 16444.44%
Payout Ratio Range:
Dividend Per Share: 14.80 GBp
Earnings Per Share: 0.09 GBp
P/E Ratio: 26.68
Exchange: LSE
Sector: Communication Services
Industry: Broadcasting
Market Capitalization: 112.2 million
Average Dividend Frequency: 2
Years Paying Dividends: 11
DGR3: -30.00%
DGR5: -30.00%