Skip to main content
logo
Severn Trent PLC (LON:SVT)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,170.00
+87.00 (2.82%)
At close: Feb 12, 2026

Severn Trent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 20263,081.003,104.003,029.003,101.10-0.59%82,837
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
Dec 19, 20252,772.002,775.002,738.002,757.002,757.00-0.29%1,397,478
Dec 18, 20252,780.002,782.002,754.002,765.002,765.00-0.14%808,379
Dec 17, 20252,711.002,783.002,706.002,769.002,769.002.48%567,928
Dec 16, 20252,713.002,713.002,690.002,702.002,702.000.04%626,221
Dec 15, 20252,705.002,716.002,696.002,701.002,701.000.07%282,404
Dec 12, 20252,686.002,699.002,677.002,699.002,699.000.19%452,283
Dec 11, 20252,691.002,707.002,666.002,694.002,694.00-0.63%295,171
Dec 10, 20252,736.002,745.002,696.002,711.002,711.00-1.35%358,959
Dec 9, 20252,749.002,780.212,737.002,748.002,748.00-0.15%418,756
Dec 8, 20252,761.002,770.002,745.702,752.002,752.00-0.61%252,758
Dec 5, 20252,797.002,807.002,769.002,769.002,769.00-1.67%2,144,509
Dec 4, 20252,808.002,816.002,788.002,816.002,816.000.21%1,152,165
Dec 3, 20252,818.002,823.002,785.002,810.002,810.000.04%415,017
Dec 2, 20252,822.002,833.002,806.302,809.002,809.00-0.28%492,336