Skip to main content
logo
Severn Trent PLC (LON:SVT)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,984.00
-3.00 (-0.10%)
Mar 26, 2026, 10:29 AM GMT

Severn Trent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 20262,928.002,993.002,928.002,987.002,987.002.33%482,791
Mar 24, 20262,953.002,965.002,913.002,919.002,919.00-0.14%434,340
Mar 23, 20262,902.002,974.002,866.002,923.002,923.00-1.18%760,949
Mar 20, 20263,023.003,046.002,944.002,958.002,958.00-1.37%2,036,447
Mar 19, 20263,093.003,104.002,999.002,999.002,999.00-3.75%789,884
Mar 18, 20263,180.003,187.003,097.003,116.003,116.00-1.92%439,779
Mar 17, 20263,159.003,218.003,146.003,177.003,177.000.99%543,574
Mar 16, 20263,142.003,199.003,116.003,146.003,146.00-0.38%279,185
Mar 13, 20263,180.003,215.003,142.003,158.003,158.00-0.35%335,840
Mar 12, 20263,087.003,169.003,080.003,169.003,169.002.66%462,158
Mar 11, 20263,097.003,122.003,069.003,087.003,087.00-0.13%715,036
Mar 10, 20263,109.003,133.003,091.003,091.003,091.000.49%509,042
Mar 9, 20263,103.003,105.003,039.003,076.003,076.00-1.60%788,063
Mar 6, 20263,186.003,215.003,126.003,126.003,126.00-2.13%875,736
Mar 5, 20263,192.003,248.003,175.003,194.003,194.00-493,592
Mar 4, 20263,177.003,220.003,168.683,194.003,194.000.79%625,785
Mar 3, 20263,206.003,239.003,156.003,169.003,169.00-3.18%703,855
Mar 2, 20263,262.003,299.003,251.003,273.003,273.00-0.21%724,284
Feb 27, 20263,232.003,292.003,213.003,280.003,280.001.55%1,074,976
Feb 26, 20263,206.003,231.003,191.003,230.003,230.000.75%475,247
Feb 25, 20263,178.003,212.003,155.003,206.003,206.000.12%521,295
Feb 24, 20263,154.003,217.003,150.003,202.003,202.001.59%511,525
Feb 23, 20263,155.003,169.003,121.003,152.003,152.000.32%667,373
Feb 20, 20263,127.003,158.003,119.003,142.003,142.000.42%571,587
Feb 19, 20263,150.003,167.003,111.003,129.003,129.00-0.92%1,311,723
Feb 18, 20263,211.003,252.003,158.003,158.003,158.00-1.93%647,579
Feb 17, 20263,225.003,268.003,190.003,220.003,220.000.25%396,372
Feb 16, 20263,193.003,229.323,165.863,212.003,212.000.31%380,999
Feb 13, 20263,169.003,221.003,132.003,202.003,202.001.01%514,298
Feb 12, 20263,081.003,170.003,029.003,170.003,170.002.82%635,277
Feb 11, 20263,036.003,103.003,013.003,083.003,083.002.36%1,020,539
Feb 10, 20262,957.003,029.002,949.003,012.003,012.002.21%631,232
Feb 9, 20262,984.002,984.002,900.002,947.002,947.00-1.14%722,389
Feb 6, 20262,981.003,007.002,976.002,981.002,981.00-0.50%739,776
Feb 5, 20262,999.003,005.002,943.002,996.002,996.00-0.27%485,233
Feb 4, 20262,956.003,052.002,949.003,004.003,004.002.07%768,741
Feb 3, 20262,917.002,943.002,899.002,943.002,943.000.51%510,595
Feb 2, 20262,939.002,965.002,916.002,928.002,928.00-451,910
Jan 30, 20262,932.002,949.002,921.002,928.002,928.00-0.24%591,415
Jan 29, 20262,920.002,939.002,902.002,935.002,935.000.10%1,351,253
Jan 28, 20262,901.002,932.002,885.002,932.002,932.001.07%406,119
Jan 27, 20262,866.002,901.002,837.002,901.002,901.001.61%564,795
Jan 26, 20262,832.002,868.952,819.002,855.002,855.001.46%370,854
Jan 23, 20262,822.002,843.002,797.002,814.002,814.00-0.57%385,727
Jan 22, 20262,873.002,898.002,794.002,830.002,830.00-0.91%691,041
Jan 21, 20262,849.002,873.002,836.002,856.002,856.000.32%286,588
Jan 20, 20262,879.002,917.002,847.002,847.002,847.00-0.94%352,713
Jan 19, 20262,834.002,892.002,832.442,874.002,874.001.38%788,882
Jan 16, 20262,819.002,835.002,800.002,835.002,835.000.57%3,292,431
Jan 15, 20262,778.002,831.002,768.002,819.002,819.001.44%777,706