UK markets closed

Severn Trent PLC (SVT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,458.00+16.00 (+0.66%)
At close: 05:12PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242,451.002,463.002,438.002,458.002,458.00405,898
25 Apr 20242,445.002,465.002,415.002,442.002,442.00467,154
24 Apr 20242,475.002,475.742,447.002,448.002,448.00635,069
23 Apr 20242,500.002,502.002,456.002,475.002,475.00472,736
22 Apr 20242,473.002,505.232,463.002,486.002,486.001,256,924
19 Apr 20242,424.002,454.002,412.002,454.002,454.001,835,573
18 Apr 20242,385.002,425.002,374.152,419.002,419.001,167,883
17 Apr 20242,348.002,391.002,323.002,368.002,368.00726,615
16 Apr 20242,362.002,420.002,345.752,353.002,353.001,141,408
15 Apr 20242,393.002,400.002,367.002,380.002,380.00492,403
12 Apr 20242,360.002,416.232,357.002,396.002,396.00669,958
11 Apr 20242,348.002,384.002,344.012,350.002,350.00672,290
10 Apr 20242,390.002,410.002,346.002,361.002,361.00620,200
09 Apr 20242,379.002,399.002,363.002,382.002,382.00512,647
08 Apr 20242,422.002,428.002,371.002,382.002,382.00874,972
05 Apr 20242,468.002,476.002,424.002,428.002,428.00812,079
04 Apr 20242,475.002,498.002,472.002,486.002,486.001,847,244
03 Apr 20242,481.002,498.002,459.002,479.002,479.00782,498
02 Apr 20242,466.002,500.002,452.002,489.002,489.001,033,361
28 Mar 20242,535.002,550.002,470.002,470.002,470.00817,379
27 Mar 20242,529.002,540.002,486.002,540.002,540.00744,836
26 Mar 20242,529.002,561.002,526.002,526.002,526.00485,765
25 Mar 20242,563.002,572.002,550.002,550.002,550.00528,330
22 Mar 20242,565.002,590.002,561.002,568.002,568.00732,118
21 Mar 20242,571.002,593.002,544.002,553.002,553.00756,680
20 Mar 20242,526.002,564.002,517.002,561.002,561.00663,167
19 Mar 20242,505.002,528.002,484.002,524.002,524.001,019,742
18 Mar 20242,568.002,572.002,493.002,513.002,513.00414,619
15 Mar 20242,563.002,601.002,563.002,575.002,575.001,481,387
14 Mar 20242,576.002,593.002,567.002,577.002,577.00464,651
13 Mar 20242,555.002,590.002,555.002,574.002,574.001,530,291
12 Mar 20242,623.002,626.002,551.002,551.002,551.001,319,104
11 Mar 20242,595.002,613.002,581.002,611.002,611.00661,440
08 Mar 20242,582.002,601.002,555.002,601.002,601.00545,946
07 Mar 20242,538.002,615.002,533.002,582.002,582.00770,448
06 Mar 20242,519.002,568.002,502.002,542.002,542.00628,580
05 Mar 20242,493.002,528.002,493.002,525.002,525.00914,771
04 Mar 20242,511.002,528.002,474.002,498.002,498.00443,190
01 Mar 20242,509.002,527.002,488.002,509.002,509.00750,454
29 Feb 20242,513.002,554.002,500.002,500.002,500.002,246,273
28 Feb 20242,510.002,519.002,463.032,496.002,496.00458,099
27 Feb 20242,477.002,509.002,471.002,501.002,501.002,721,214
26 Feb 20242,528.002,539.002,471.002,478.002,478.00758,792
23 Feb 20242,538.002,554.002,521.002,529.002,529.00675,119
22 Feb 20242,582.002,588.002,528.002,539.002,539.001,772,421
21 Feb 20242,579.002,598.002,557.002,573.002,573.00901,887
20 Feb 20242,542.002,589.002,529.002,589.002,589.002,700,630
19 Feb 20242,554.002,571.002,536.002,543.002,543.00459,352
16 Feb 20242,539.002,562.002,526.002,554.002,554.00445,744
15 Feb 20242,509.002,564.002,491.002,543.002,543.00584,143
14 Feb 20242,524.002,546.002,480.002,497.002,497.00744,385
13 Feb 20242,501.002,522.002,486.002,495.002,495.001,108,396
12 Feb 20242,453.002,509.002,453.002,495.002,495.00489,268
09 Feb 20242,488.002,499.002,463.002,469.002,469.00327,833
08 Feb 20242,522.002,540.002,497.002,497.002,497.00519,082
07 Feb 20242,532.002,550.002,523.002,534.002,534.00435,247
06 Feb 20242,555.002,564.392,508.002,536.002,536.00551,024
05 Feb 20242,582.002,596.002,519.002,554.002,554.001,011,080
02 Feb 20242,621.002,647.002,569.002,569.002,569.001,111,354
01 Feb 20242,585.002,619.002,584.002,593.002,593.001,424,854
31 Jan 20242,560.002,609.002,549.002,598.002,598.00780,520
30 Jan 20242,559.002,574.442,536.002,560.002,560.00691,147
29 Jan 20242,544.002,557.002,535.002,547.002,547.00669,080
26 Jan 20242,502.002,558.002,496.002,558.002,558.00910,671
25 Jan 20242,503.002,518.002,494.002,498.002,498.00710,146
24 Jan 20242,552.002,560.002,509.002,513.002,513.00553,378
23 Jan 20242,538.002,542.002,520.002,533.002,533.00536,957
22 Jan 20242,477.002,546.002,473.002,533.002,533.00385,157
19 Jan 20242,505.002,526.002,491.002,497.002,497.001,120,496
18 Jan 20242,522.002,542.002,503.002,509.002,509.00691,837
17 Jan 20242,587.002,593.002,495.002,538.002,538.00661,727
16 Jan 20242,615.002,640.002,600.002,613.002,613.001,882,667
15 Jan 20242,614.002,633.002,594.002,610.002,610.001,569,956
12 Jan 20242,546.002,602.002,542.002,602.002,602.00539,861
11 Jan 20242,632.002,635.002,536.002,543.002,543.00713,549
10 Jan 20242,601.002,641.002,597.002,620.002,620.001,191,455
09 Jan 20242,565.002,617.002,560.002,617.002,617.001,549,449
08 Jan 20242,600.002,600.002,555.002,566.002,566.00570,174
05 Jan 20242,565.002,592.002,549.002,573.002,573.00522,783
04 Jan 20242,552.002,581.002,549.002,581.002,581.00483,906
03 Jan 20242,538.002,566.002,536.682,555.002,555.00422,924
02 Jan 20242,579.002,595.002,539.002,548.002,548.00497,677
29 Dec 20232,607.002,608.002,570.002,579.002,579.00317,283
28 Dec 20232,624.002,632.002,590.002,593.002,593.00277,758
27 Dec 20232,622.002,636.002,609.002,609.002,609.00465,321
22 Dec 20232,623.002,629.002,604.002,619.002,619.00570,699
21 Dec 20232,670.002,691.002,625.002,629.002,629.00659,882
20 Dec 20232,665.002,679.002,642.002,672.002,672.00370,756
19 Dec 20232,609.002,651.002,609.002,641.002,641.002,431,006
18 Dec 20232,625.002,667.002,595.002,600.002,600.001,296,745
15 Dec 20232,644.002,666.002,608.002,619.002,619.004,436,806
14 Dec 20232,729.002,761.002,650.002,650.002,650.001,143,872
13 Dec 20232,677.002,717.002,667.002,701.002,701.00897,829
12 Dec 20232,705.002,712.002,677.002,677.002,677.001,294,159
11 Dec 20232,676.002,715.002,663.002,711.002,711.001,204,023
08 Dec 20232,726.002,733.002,698.502,714.002,714.001,320,402
07 Dec 20232,667.002,721.002,660.002,721.002,721.002,640,883
06 Dec 20232,631.002,660.002,612.002,656.002,656.00615,960
05 Dec 20232,586.002,626.002,564.002,623.002,623.00537,161
04 Dec 20232,609.002,631.002,573.002,588.002,588.00725,335
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...