Skip to main content
logo
Severn Trent PLC (LON:SVT)
London flag London · Delayed Price · Currency is GBP · Price in GBp
2,833.00
+27.00 (0.96%)
Oct 24, 2025, 4:35 PM BST

Severn Trent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20252,797.002,843.002,779.942,833.002,833.000.96%651,220
Oct 23, 20252,806.002,819.002,789.492,806.002,806.00-0.95%663,484
Oct 22, 20252,766.002,834.002,762.002,833.002,833.002.79%473,086
Oct 21, 20252,724.002,756.002,721.002,756.002,756.001.29%412,478
Oct 20, 20252,714.002,730.002,665.002,721.002,721.00-0.44%408,230
Oct 17, 20252,735.002,740.002,702.002,733.002,733.000.26%794,585
Oct 16, 20252,728.002,735.002,699.502,726.002,726.000.44%390,855
Oct 15, 20252,687.002,715.002,675.002,714.002,714.001.34%457,969
Oct 14, 20252,660.002,701.002,658.002,678.002,678.000.68%332,717
Oct 13, 20252,659.002,668.002,648.002,660.002,660.000.08%214,700
Oct 10, 20252,643.002,671.002,640.622,658.002,658.000.91%1,214,163
Oct 9, 20252,615.002,648.002,615.002,634.002,634.000.96%318,008
Oct 8, 20252,619.002,632.002,600.002,609.002,609.00-0.23%641,002
Oct 7, 20252,608.002,631.002,600.002,615.002,615.000.54%360,190
Oct 6, 20252,594.002,601.002,550.002,601.002,601.000.04%334,094
Oct 3, 20252,592.002,607.002,586.002,600.002,600.000.42%329,167
Oct 2, 20252,576.002,595.002,557.002,589.002,589.00-0.42%356,572
Oct 1, 20252,589.002,623.002,572.002,600.002,600.000.46%405,441
Sep 30, 20252,562.002,593.002,535.002,588.002,588.001.81%571,315
Sep 29, 20252,541.002,553.002,517.002,542.002,542.000.24%822,367
Sep 26, 20252,521.002,541.002,503.002,536.002,536.000.52%317,757
Sep 25, 20252,531.002,540.002,507.002,523.002,523.00-0.20%359,027
Sep 24, 20252,543.002,558.002,524.002,528.002,528.000.04%454,224
Sep 23, 20252,545.002,569.002,527.002,527.002,527.00-0.28%231,364
Sep 22, 20252,540.002,548.002,528.002,534.002,534.00-0.16%263,043
Sep 19, 20252,537.002,549.002,522.002,538.002,538.000.12%1,644,740
Sep 18, 20252,545.002,566.002,516.002,535.002,535.00-0.90%599,031
Sep 17, 20252,549.002,579.002,536.002,558.002,558.000.51%292,426
Sep 16, 20252,589.002,591.002,536.002,545.002,545.00-1.62%420,691
Sep 15, 20252,580.002,595.002,568.002,587.002,587.000.39%281,085
Sep 12, 20252,566.002,597.002,560.002,577.002,577.000.82%217,995
Sep 11, 20252,551.002,566.002,542.002,556.002,556.000.16%353,188
Sep 10, 20252,541.002,564.002,535.002,552.002,552.000.43%280,941
Sep 9, 20252,549.002,557.002,541.002,541.002,541.00-0.24%418,174
Sep 8, 20252,555.002,561.002,533.002,547.002,547.00-0.27%228,518
Sep 5, 20252,516.002,555.002,505.002,554.002,554.001.47%410,577
Sep 4, 20252,504.002,544.002,496.002,517.002,517.000.68%494,663
Sep 3, 20252,479.002,500.002,456.002,500.002,500.000.56%375,581
Sep 2, 20252,531.002,541.002,483.002,486.002,486.00-2.05%630,797
Sep 1, 20252,581.002,594.002,531.002,538.002,538.00-1.86%255,936
Aug 29, 20252,590.002,603.002,576.002,586.002,586.00-0.15%315,802
Aug 28, 20252,614.002,619.002,579.602,590.002,590.00-0.92%226,856
Aug 27, 20252,591.002,640.002,591.002,614.002,614.000.93%336,641
Aug 26, 20252,620.002,620.002,584.002,590.002,590.00-1.15%540,763
Aug 22, 20252,636.002,649.002,608.002,620.002,620.00-0.76%921,528
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