Skip to main content
logo
Severn Trent PLC (LON:SVT)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,194.00
+25.00 (0.79%)
At close: Mar 4, 2026

Severn Trent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20263,177.003,220.003,168.683,203.00-1.07%138,522
Mar 3, 20263,206.003,239.003,157.003,169.003,169.00-3.18%703,807
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%477,655
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, 20263,150.003,163.003,111.003,129.003,129.00-0.92%1,311,700
Feb 18, 20263,211.003,223.003,158.003,158.003,158.00-1.93%647,562
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, 20262,957.003,029.002,955.003,012.003,012.002.21%631,205
Feb 9, 20262,984.002,984.002,900.002,947.002,947.00-1.14%722,349
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%485,211
Feb 4, 20262,956.003,052.002,955.003,004.003,004.002.07%768,722
Feb 3, 20262,917.002,943.002,899.002,943.002,943.000.51%510,594
Feb 2, 20262,939.002,963.002,916.002,928.002,928.00-435,013
Jan 30, 20262,932.002,948.002,921.002,928.002,928.00-0.24%591,156
Jan 29, 20262,920.002,939.002,902.002,935.002,935.000.10%800,163
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, 20262,832.002,868.002,819.002,855.002,855.001.46%369,911
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%691,011
Jan 21, 20262,849.002,873.002,836.002,856.002,856.000.32%286,585
Jan 20, 20262,879.002,917.002,847.002,847.002,847.00-0.94%352,710
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%3,292,412
Jan 15, 20262,778.002,831.002,770.002,819.002,819.001.44%777,690
Jan 14, 20262,760.002,779.002,729.002,779.002,779.001.13%571,666
Jan 13, 20262,805.002,809.002,746.002,748.002,748.00-2.59%490,376
Jan 12, 20262,891.002,903.002,812.002,821.002,821.00-2.96%481,230
Jan 9, 20262,882.002,908.002,859.002,907.002,907.000.59%479,893
Jan 8, 20262,912.002,916.002,878.002,890.002,890.000.17%342,236
Jan 7, 20262,855.002,896.002,842.002,885.002,885.001.66%454,451
Jan 6, 20262,810.002,885.002,793.002,838.002,838.001.03%457,971
Jan 5, 20262,826.002,827.002,754.002,809.002,809.00-0.14%612,597
Jan 2, 20262,794.002,814.002,779.002,813.002,813.000.86%245,574
Dec 31, 20252,803.002,808.002,789.002,789.002,789.00-0.64%495,944
Dec 30, 20252,771.002,807.002,757.002,807.002,807.001.19%268,989
Dec 29, 20252,739.002,774.002,723.002,774.002,774.001.13%276,965
Dec 24, 20252,743.002,752.002,731.002,743.002,743.00-47,837
Dec 23, 20252,761.002,763.002,737.002,743.002,743.00-201,972
Dec 22, 20252,720.002,743.002,712.002,743.002,743.00-0.51%630,499