UK Markets closed

Severn Trent Plc (SVT.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2,462.00+10.00 (+0.41%)
At close: 4:37PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
14 May 20212,450.002,503.002,447.002,462.002,462.00343,096
13 May 20212,445.002,483.002,419.002,477.002,477.00241,565
12 May 20212,450.002,503.002,447.002,462.002,462.00421,368
11 May 20212,483.002,497.002,446.002,452.002,452.00544,144
10 May 20212,496.002,505.002,467.002,498.002,498.00431,647
07 May 20212,493.002,517.002,473.002,507.002,507.00496,442
06 May 20212,463.002,497.212,450.002,493.002,493.00951,513
05 May 20212,464.002,488.002,450.002,458.002,458.00275,654
04 May 20212,490.002,503.002,443.002,458.002,458.00904,217
30 Apr 20212,422.002,480.002,422.002,477.002,477.00828,854
29 Apr 20212,436.002,451.002,388.002,419.002,419.00430,841
28 Apr 20212,427.002,453.002,420.002,440.002,440.00412,115
27 Apr 20212,407.002,442.002,401.002,430.002,430.00565,559
26 Apr 20212,434.002,438.002,403.002,406.002,406.00476,744
23 Apr 20212,440.002,453.002,416.002,438.002,438.00295,721
22 Apr 20212,446.002,462.002,428.002,447.002,447.00262,376
21 Apr 20212,460.002,463.202,426.502,432.002,432.00452,583
20 Apr 20212,464.002,464.002,432.002,461.002,461.00438,517
19 Apr 20212,424.002,461.002,424.002,460.002,460.00455,775
16 Apr 20212,435.002,441.842,412.802,431.002,431.001,122,703
15 Apr 20212,398.002,442.002,395.002,442.002,442.00626,715
14 Apr 20212,400.002,403.002,379.002,393.002,393.00418,128
13 Apr 20212,441.002,452.002,380.002,393.002,393.00607,014
12 Apr 20212,424.002,449.002,415.612,432.002,432.001,472,787
09 Apr 20212,402.002,411.002,380.002,406.002,406.00541,186
08 Apr 20212,363.002,397.002,360.002,391.002,391.00465,165
07 Apr 20212,359.002,367.752,339.002,360.002,360.00406,457
06 Apr 20212,316.002,348.002,303.002,337.002,337.00436,588
01 Apr 20212,317.002,322.002,281.002,307.002,307.00437,810
31 Mar 20212,288.002,319.002,287.002,306.002,306.001,785,818
30 Mar 20212,341.002,346.002,279.802,294.002,294.00392,354
29 Mar 20212,288.002,343.002,288.002,342.002,342.00883,799
26 Mar 20212,316.002,325.002,286.002,299.002,299.00759,240
25 Mar 20212,282.002,323.592,282.002,313.002,313.00686,594
24 Mar 20212,293.002,304.002,268.002,281.002,281.00430,386
23 Mar 20212,228.002,298.002,227.002,295.002,295.00570,003
22 Mar 20212,239.002,258.592,214.002,234.002,234.00783,340
19 Mar 20212,217.002,252.002,208.002,240.002,240.001,524,999
18 Mar 20212,228.002,228.002,192.002,222.002,222.00790,360
17 Mar 20212,308.002,308.002,227.002,231.002,231.00472,312
16 Mar 20212,254.002,313.002,248.002,298.002,298.00581,151
15 Mar 20212,266.002,266.002,238.002,246.002,246.00394,464
12 Mar 20212,260.002,260.002,222.002,244.002,244.00260,492
11 Mar 20212,231.002,263.392,222.002,246.002,246.00606,277
10 Mar 20212,228.002,246.592,219.202,240.002,240.00364,358
09 Mar 20212,207.002,275.002,207.002,233.002,233.001,033,562
08 Mar 20212,228.002,235.002,159.002,204.002,204.001,014,310
05 Mar 20212,172.002,237.002,172.002,237.002,237.00682,959
04 Mar 20212,150.002,218.002,148.002,209.002,209.00438,265
03 Mar 20212,258.002,258.002,155.002,168.002,168.00590,745
02 Mar 20212,213.002,259.002,208.522,223.002,223.00384,317
01 Mar 20212,207.002,229.002,196.002,214.002,214.001,598,800
26 Feb 20212,230.002,260.002,153.002,190.002,190.001,936,670
25 Feb 20212,233.002,252.002,218.002,236.002,236.00628,669
24 Feb 20212,204.002,260.002,204.002,223.002,223.00523,978
23 Feb 20212,197.002,232.002,161.002,232.002,232.001,045,928
22 Feb 20212,237.002,257.002,199.002,199.002,199.00531,325
19 Feb 20212,279.002,292.002,256.002,256.002,256.00359,187
18 Feb 20212,331.002,353.002,264.002,274.002,274.00712,968
17 Feb 20212,331.002,334.002,312.002,334.002,334.00987,185
16 Feb 20212,377.002,386.002,316.002,327.002,327.00692,512
15 Feb 20212,355.002,382.002,332.002,376.002,376.00632,732
12 Feb 20212,305.002,348.002,302.002,348.002,348.00420,391
11 Feb 20212,297.002,317.002,287.002,300.002,300.00722,219
10 Feb 20212,304.002,340.002,295.002,297.002,297.00569,982
09 Feb 20212,262.002,293.002,246.692,292.002,292.00999,934
08 Feb 20212,284.002,303.002,266.002,269.002,269.00386,344
05 Feb 20212,312.002,338.002,268.002,285.002,285.00646,226
04 Feb 20212,359.002,375.002,300.002,324.002,324.00688,018
03 Feb 20212,370.002,399.002,350.002,366.002,366.00499,819
02 Feb 20212,379.002,380.002,343.002,362.002,362.00444,482
01 Feb 20212,308.002,374.002,308.002,370.002,370.00345,539
29 Jan 20212,324.002,330.002,293.002,312.002,312.00688,721
28 Jan 20212,363.002,364.002,310.002,336.002,336.00372,781
27 Jan 20212,380.002,414.002,359.002,368.002,368.00519,460
26 Jan 20212,413.002,413.002,363.002,367.002,367.00568,570
25 Jan 20212,342.002,393.002,341.002,391.002,391.00350,153
22 Jan 20212,340.002,342.002,323.002,340.002,340.00352,469
21 Jan 20212,333.002,346.002,318.002,329.002,329.00530,438
20 Jan 20212,342.002,350.002,314.002,343.002,343.00419,787
19 Jan 20212,324.002,345.002,323.002,330.002,330.00322,903
18 Jan 20212,341.002,342.722,316.002,326.002,326.00254,530
15 Jan 20212,349.002,349.002,306.002,343.002,343.00500,543
14 Jan 20212,366.002,366.002,324.002,340.002,340.00550,615
13 Jan 20212,316.002,362.002,310.002,350.002,350.001,065,860
12 Jan 20212,350.002,351.382,317.002,318.002,318.00693,678
11 Jan 20212,371.002,378.002,340.002,340.002,340.00746,719
08 Jan 20212,375.002,377.002,348.002,369.002,369.00994,622
07 Jan 20212,386.002,396.302,342.002,358.002,358.001,029,819
06 Jan 20212,324.002,391.002,312.002,379.002,379.001,131,736
05 Jan 20212,315.002,328.002,298.002,316.002,316.00726,053
04 Jan 20212,324.002,348.002,304.002,336.002,336.00373,011
31 Dec 20202,279.002,290.002,259.002,289.002,289.00230,871
30 Dec 20202,361.002,378.562,314.002,315.002,315.00332,325
29 Dec 20202,296.002,360.002,296.002,356.002,356.00605,727
24 Dec 20202,297.002,354.002,275.002,276.002,276.0096,322
23 Dec 20202,275.002,304.002,275.002,297.002,297.00215,636
22 Dec 20202,282.002,301.002,272.002,286.002,286.00273,249
21 Dec 20202,262.002,353.002,245.642,292.002,292.00359,715
18 Dec 20202,345.002,355.002,301.002,309.002,309.001,222,030
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...