UK markets close in 21 minutes

Severn Trent PLC (SVT1.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
28.80+0.40 (+1.41%)
As of 04:28PM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 202428.6028.8028.4028.8028.80-
19 Jun 202428.4028.4028.2028.4028.40-
18 Jun 202428.2028.2028.2028.2028.20-
17 Jun 202429.6029.6029.6029.6029.60-
14 Jun 202430.0030.0029.4029.4029.40-
13 Jun 202428.6029.4028.0029.2029.20-
12 Jun 202428.4028.6028.0028.4028.40-
11 Jun 202428.6028.8028.2028.2028.20-
10 Jun 202428.0028.4028.0028.2028.20-
07 Jun 202428.2028.2028.0028.2028.20-
06 Jun 202428.0028.0027.8027.8027.80-
05 Jun 202427.8028.2027.8027.8027.80-
04 Jun 202427.6027.6027.6027.6027.60-
03 Jun 202427.8027.8027.8027.8027.80-
31 May 202427.2027.6027.0027.6027.60-
30 May 202427.2027.2026.8027.0027.00-
30 May 20240.701 Dividend
29 May 202427.6027.6027.6027.6026.902
28 May 202428.4028.4027.6027.6026.90-
27 May 202428.4028.4028.4028.4027.68-
24 May 202429.2029.2028.4028.4027.68-
23 May 202430.4030.4029.0030.2029.431,000
22 May 202430.2031.0030.2031.0030.21-
21 May 202430.2030.2029.6029.8029.04-
20 May 202430.4030.6030.4030.4029.63-
17 May 202430.0030.6030.0030.4029.63-
16 May 202430.4030.4030.2030.2029.43-
15 May 202430.0030.6030.0030.4029.63-
14 May 202429.8030.2029.8030.2029.43-
13 May 202429.6030.0029.6029.8029.04-
10 May 202430.4030.4029.8029.8029.04-
09 May 202429.6029.8029.6029.8029.04-
08 May 202429.8029.8029.6029.6028.85-
07 May 202429.8029.8029.4029.6028.85-
06 May 202429.0029.6029.0029.6028.85-
03 May 202428.4029.2028.4029.0028.26-
02 May 202429.0029.0028.6028.6027.87-
30 Apr 202428.6028.6028.4028.6027.87-
29 Apr 202428.4028.6028.4028.6027.87-
26 Apr 202428.2028.4028.0028.4027.68-
25 Apr 202428.2028.4028.0028.0027.29-
24 Apr 202428.4028.4028.2028.2027.48-
23 Apr 202428.4028.4028.2028.2027.48-
22 Apr 202428.6028.6028.2028.2027.48-
19 Apr 202428.0028.2027.8028.0027.29-
18 Apr 202427.4027.8027.4027.8027.09-
17 Apr 202427.2027.4026.8027.4026.70-
16 Apr 202427.4027.8027.4027.4026.70-
15 Apr 202427.6027.6027.4027.6026.90-
12 Apr 202427.4027.8027.4027.8027.09-
11 Apr 202427.2027.2027.2027.2026.51-
10 Apr 202428.0028.0027.2027.2026.51-
09 Apr 202427.6027.6027.2027.6026.90-
08 Apr 202428.0028.0027.4027.4026.70-
05 Apr 202428.2028.2028.2028.2027.48-
04 Apr 202428.4028.4028.4028.4027.68-
03 Apr 202428.6028.6028.4028.4027.68-
02 Apr 202428.6028.6028.6028.6027.87-
28 Mar 202429.5829.5828.6728.6727.94-
27 Mar 202429.4229.4228.7428.8828.15-
26 Mar 202429.5429.5429.2429.2428.50-
25 Mar 202429.9229.9229.4929.5128.76-
22 Mar 202429.6629.7829.4829.6428.89-
21 Mar 202429.6629.7929.4629.6228.87-
20 Mar 202429.2229.6329.2229.6228.87-
19 Mar 202429.0329.2028.8529.0928.35-
18 Mar 202430.3030.3028.8728.8728.14-
15 Mar 202430.1630.2029.8929.9329.17-
14 Mar 202430.0330.0429.8429.8429.08-
13 Mar 202429.6329.9229.6329.9229.16-
12 Mar 202430.6730.6729.7829.7829.02-
11 Mar 202430.2630.4730.1030.1429.37-
08 Mar 202429.9730.0229.7230.0229.26-
07 Mar 202429.5730.2929.5130.2929.52-
06 Mar 202429.3529.5229.3429.5128.76-
05 Mar 202429.0529.1728.9329.1728.43-
04 Mar 202429.0029.1828.6728.6727.94-
01 Mar 202429.0129.0728.8028.8028.07-
29 Feb 202429.1129.3529.1129.3528.60-
28 Feb 202429.2429.2428.5828.7027.97-
27 Feb 202428.8328.8328.6528.8228.09-
26 Feb 202429.5829.6228.7428.7428.01-
23 Feb 202429.7129.7129.2629.3128.57-
22 Feb 202429.7029.7029.2929.2928.55-
21 Feb 202429.7029.9429.6929.8229.06-
20 Feb 202429.6229.8329.3829.8329.07-
19 Feb 202429.7029.7029.4129.4628.71-
16 Feb 202429.5229.5729.2829.5328.78-
15 Feb 202428.8729.4328.8729.4328.68-
14 Feb 202429.1029.2928.8428.8928.16-
13 Feb 202428.9729.2228.9629.2228.48-
12 Feb 202428.6128.8428.6128.8228.09-
09 Feb 202429.2329.2528.5828.6227.89-
08 Feb 202429.3629.3929.2829.2828.54-
07 Feb 202429.8429.8429.3029.5128.76-
06 Feb 202429.2629.5029.1229.2628.52-
05 Feb 202430.1930.1929.4329.4328.68-
02 Feb 202430.0930.6730.0930.1729.40-
01 Feb 202430.2830.3030.0530.0829.32-
31 Jan 202429.9429.9629.7529.7528.99-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...