Skip to main content
logo
Severn Trent PLC (LON:SVT)
London flag London · Delayed Price · Currency is GBP · Price in GBp
2,620.00
-20.00 (-0.76%)
Aug 22, 2025, 7:04 PM BST

Severn Trent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20252,636.002,649.002,608.002,620.002,620.00-0.76%921,520
Aug 21, 20252,625.002,640.002,606.002,640.002,640.000.34%656,171
Aug 20, 20252,585.002,641.002,567.002,631.002,631.002.49%731,702
Aug 19, 20252,600.002,605.002,567.002,567.002,567.00-1.04%309,840
Aug 18, 20252,610.002,631.002,586.502,594.002,594.00-0.31%309,127
Aug 15, 20252,625.002,625.002,598.002,602.002,602.00-0.42%236,666
Aug 14, 20252,596.002,613.002,582.002,613.002,613.001.20%388,847
Aug 13, 20252,576.002,606.002,576.002,582.002,582.000.31%223,531
Aug 12, 20252,615.002,637.002,569.002,574.002,574.00-1.34%578,016
Aug 11, 20252,608.002,620.002,591.002,609.002,609.000.08%289,573
Aug 8, 20252,654.002,665.002,606.002,607.002,607.00-1.47%648,293
Aug 7, 20252,693.002,693.002,625.002,646.002,646.00-1.89%901,517
Aug 6, 20252,678.002,710.002,659.002,697.002,697.000.41%658,827
Aug 5, 20252,680.002,696.002,665.002,686.002,686.000.37%764,700
Aug 4, 20252,656.002,684.002,652.032,676.002,676.000.79%301,639
Aug 1, 20252,641.002,666.002,633.002,655.002,655.000.23%508,282
Jul 31, 20252,629.002,649.002,612.002,649.002,649.000.76%529,328
Jul 30, 20252,643.002,643.002,593.002,629.002,629.00-0.04%1,226,150
Jul 29, 20252,639.002,652.002,620.002,630.002,630.00-0.49%455,349
Jul 28, 20252,679.002,684.002,638.002,643.002,643.00-1.01%498,472
Jul 25, 20252,680.002,682.002,627.002,670.002,670.00-0.37%328,269
Jul 24, 20252,707.002,722.002,674.002,680.002,680.00-1.36%425,418
Jul 23, 20252,776.002,781.802,716.002,717.002,717.00-2.37%538,679
Jul 22, 20252,737.002,783.142,720.002,783.002,783.002.24%432,136
Jul 21, 20252,683.002,722.002,682.002,722.002,722.001.53%361,507
Jul 18, 20252,657.002,695.002,642.002,681.002,681.001.59%703,946
Jul 17, 20252,663.002,675.002,632.002,639.002,639.00-0.98%440,096
Jul 16, 20252,656.002,676.002,640.002,665.002,665.000.60%439,968
Jul 15, 20252,676.002,678.002,646.002,649.002,649.00-0.26%645,912
Jul 14, 20252,624.002,656.002,614.002,656.002,656.001.53%219,464
Jul 11, 20252,625.002,644.002,600.002,616.002,616.00-0.38%357,374
Jul 10, 20252,570.002,663.002,570.002,626.002,626.00-1.32%381,003
Jul 9, 20252,657.002,664.002,639.002,661.002,661.000.38%259,882
Jul 8, 20252,661.002,671.002,627.002,651.002,651.00-0.75%883,954
Jul 7, 20252,691.002,693.002,666.002,671.002,671.00-0.71%314,716
Jul 4, 20252,697.002,701.002,670.002,690.002,690.00-0.22%357,118
Jul 3, 20252,675.002,712.002,675.002,696.002,696.000.67%626,804
Jul 2, 20252,775.002,784.002,661.002,678.002,678.00-3.46%629,097
Jul 1, 20252,753.002,787.002,738.002,774.002,774.001.46%530,925
Jun 30, 20252,751.002,773.002,730.002,734.002,734.00-0.40%520,673
Jun 27, 20252,752.002,770.002,739.002,745.002,745.00-0.11%441,441
Jun 26, 20252,725.002,764.002,718.002,748.002,748.001.25%419,256
Jun 25, 20252,721.002,731.002,700.002,714.002,714.00-0.99%932,340
Jun 24, 20252,748.002,757.002,717.002,741.002,741.000.11%428,119
Jun 23, 20252,663.002,738.002,647.002,738.002,738.001.86%343,416
Jun 20, 20252,707.002,713.002,681.972,688.002,688.00-0.70%1,087,539
Jun 19, 20252,696.002,718.002,678.002,707.002,707.000.45%244,547
Jun 18, 20252,693.002,709.002,682.002,695.002,695.000.37%375,135
Jun 17, 20252,678.002,698.002,666.002,685.002,685.00-0.33%677,487
Jun 16, 20252,695.002,727.002,671.002,694.002,694.00-0.41%437,308