UK Markets close in 6 hrs 34 mins

Severn Trent Plc (STRNY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
36.87-0.45 (-1.21%)
At close: 02:18PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 2022------
16 May 202238.2238.2236.8736.8736.871,200
13 May 202237.3237.3237.3237.3237.32400
12 May 202237.7237.7236.2936.2936.291,700
11 May 202237.2037.2037.2037.2037.20400
10 May 202237.7437.7436.8537.3037.301,300
09 May 202236.4936.4936.2936.2936.293,700
06 May 202236.4237.1836.4237.1837.18400
05 May 202239.2639.2638.6538.6538.65900
04 May 202238.2038.2037.0337.0337.032,600
03 May 202239.3639.5039.3639.5039.50700
02 May 202240.3740.6138.3638.3638.362,300
29 Apr 202240.2240.2239.3139.3139.31500
28 Apr 202239.5540.2939.2939.7939.791,900
27 Apr 202239.2740.2539.2739.8739.871,400
26 Apr 202239.9139.9138.9638.9638.96600
25 Apr 202239.0239.7538.5139.7539.751,400
22 Apr 202240.1240.1238.6338.6338.63500
21 Apr 202240.5540.5540.2140.2140.211,300
20 Apr 202240.4440.6440.4440.6440.641,300
19 Apr 202240.7540.7539.3639.3639.361,500
18 Apr 202240.8040.8040.8040.8040.80200
14 Apr 202241.6141.6141.6141.6141.61300
13 Apr 202241.6141.6141.6141.6141.61300
12 Apr 202240.9140.9140.9140.9140.91300
11 Apr 202240.7640.7640.7640.7640.76300
08 Apr 202242.1642.1642.1642.1642.16-
07 Apr 202242.3542.3542.1642.1642.16600
06 Apr 202241.8441.8441.8441.8441.84-
05 Apr 202242.1642.1641.8441.8441.84500
04 Apr 202240.1741.7040.1741.0941.09700
01 Apr 202242.2842.2842.2842.2842.28300
31 Mar 202240.3441.1940.3441.1941.19800
30 Mar 202240.1440.1440.1440.1440.14300
29 Mar 202237.8140.1437.8140.1440.141,200
28 Mar 202238.5838.5837.5437.5437.54700
25 Mar 202240.1440.1439.4839.4839.48600
24 Mar 202238.9738.9738.0438.0438.041,000
23 Mar 202239.1339.1339.1339.1339.13-
22 Mar 202239.1339.1339.1339.1339.13300
21 Mar 202237.7140.1437.6637.6637.661,000
18 Mar 202237.8637.8637.3637.3637.36600
17 Mar 202239.9039.9038.6938.6938.69800
16 Mar 202238.0138.0138.0138.0138.01400
15 Mar 202239.6639.6639.6339.6339.63900
14 Mar 202236.7636.7636.7536.7536.752,000
11 Mar 202238.6938.6937.7437.7437.74600
10 Mar 202237.8837.8837.1137.1137.111,400
09 Mar 202237.1239.8037.1239.8039.80900
08 Mar 202236.6538.4936.6536.8736.871,900
07 Mar 202238.3839.4136.5739.4139.416,200
04 Mar 202238.9438.9436.8636.8636.862,400
03 Mar 202237.5839.9137.5838.6138.613,300
02 Mar 202237.9537.9537.9537.9537.954,300
01 Mar 202240.1440.3437.5840.0440.041,200
28 Feb 202238.7539.1537.6839.1539.156,100
25 Feb 202237.9039.2036.5936.6436.641,400
24 Feb 202237.5638.1436.1336.1336.131,000
23 Feb 202238.4939.0537.5737.5737.571,400
22 Feb 202237.7338.9037.5037.5737.571,600
18 Feb 202238.4338.4338.2838.2838.28900
17 Feb 202240.2440.2439.1139.1139.11400
16 Feb 202240.2040.2040.2040.2040.20700
15 Feb 202239.7939.8039.7939.8039.80900
14 Feb 202239.4439.6338.8939.6339.631,200
11 Feb 202240.1440.1438.0938.0938.09900
10 Feb 202239.9139.9139.5139.5139.512,100
09 Feb 202239.8539.8539.0939.8539.851,100
08 Feb 202238.4238.9938.4238.9938.99300
07 Feb 202238.8038.9937.6538.9938.992,300
04 Feb 202239.0739.4039.0739.4039.40500
03 Feb 202240.1440.1440.1440.1440.14900
02 Feb 202239.6739.9239.6739.9239.921,400
01 Feb 202239.2140.3339.2139.7639.7672,300
31 Jan 202238.4539.5138.3939.1339.13140,300
28 Jan 202239.6739.6738.5338.5338.53261,100
27 Jan 202239.2439.2439.2439.2439.241,500
26 Jan 202239.1939.1938.7339.1939.191,700
25 Jan 202239.0339.0338.9538.9538.951,100
24 Jan 202238.4939.6338.4939.6339.633,000
21 Jan 202240.3140.3139.6539.6539.65400
20 Jan 202240.0040.0040.0040.0040.00400
19 Jan 202239.6939.6939.6939.6939.69300
18 Jan 202239.6939.6939.6939.6939.69300
14 Jan 202238.2538.2538.2538.2538.25300
13 Jan 202238.2538.2538.2538.2538.25-
12 Jan 202238.2538.2538.2538.2538.25400
11 Jan 202240.7140.7140.7140.7140.71-
10 Jan 202240.7440.7440.7140.7140.71700
07 Jan 202240.0540.0540.0540.0540.05300
06 Jan 202240.0540.0540.0540.0540.05300
05 Jan 202240.0540.0540.0540.0540.05500
04 Jan 202240.5040.5039.5539.5539.55500
03 Jan 202239.8839.8839.8839.8839.88300
31 Dec 202139.1539.1539.1539.1539.15400
30 Dec 202139.7039.7039.7039.7039.70-
29 Dec 202139.7039.7039.7039.7039.70-
28 Dec 202139.7039.7039.7039.7039.70-
27 Dec 202139.7039.7039.7039.7039.70-
23 Dec 202139.7039.7039.7039.7039.701,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...