Skip to main content
logo
Severn Trent PLC (LON:SVT)
London flag London · Delayed Price · Currency is GBP · Price in GBp
2,744.00
+1.00 (0.04%)
Nov 17, 2025, 4:35 PM BST

Severn Trent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 17, 20252,747.002,762.002,732.002,744.002,744.000.04%278,280
Nov 14, 20252,755.002,764.002,716.002,743.002,743.00-0.76%439,620
Nov 13, 20252,777.002,777.002,731.002,764.002,764.00-0.25%347,622
Nov 12, 20252,789.002,811.002,759.002,771.002,771.00-0.57%1,557,901
Nov 11, 20252,814.002,826.002,787.002,787.002,787.00-0.29%423,970
Nov 10, 20252,811.002,818.002,774.002,795.002,795.00-0.85%796,768
Nov 7, 20252,818.002,829.002,800.002,819.002,819.00-0.28%344,506
Nov 6, 20252,826.002,847.002,793.002,827.002,827.000.32%700,571
Nov 5, 20252,783.002,820.002,765.002,818.002,818.001.73%411,061
Nov 4, 20252,737.002,779.002,737.002,770.002,770.000.84%925,442
Nov 3, 20252,767.002,775.002,719.002,747.002,747.00-1.22%686,421
Oct 31, 20252,777.002,793.002,767.522,781.002,781.000.04%462,507
Oct 30, 20252,793.002,800.002,769.632,780.002,780.00-0.61%485,249
Oct 29, 20252,805.002,813.002,783.002,797.002,797.00-0.46%848,189
Oct 28, 20252,827.002,830.002,780.002,810.002,810.00-0.32%381,107
Oct 27, 20252,825.002,847.002,802.002,819.002,819.00-0.49%718,663
Oct 24, 20252,797.002,843.002,778.002,833.002,833.000.96%651,271
Oct 23, 20252,806.002,819.002,789.492,806.002,806.00-0.95%663,485
Oct 22, 20252,766.002,834.002,762.002,833.002,833.002.79%473,087
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, 20252,735.002,740.002,700.002,733.002,733.000.26%794,585
Oct 16, 20252,728.002,736.002,699.502,726.002,726.000.44%390,856
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%332,718
Oct 13, 20252,659.002,668.002,648.002,660.002,660.000.08%214,701
Oct 10, 20252,643.002,671.002,639.002,658.002,658.000.91%1,214,164
Oct 9, 20252,615.002,648.002,615.002,634.002,634.000.96%318,009
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%360,191
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%329,168
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%317,758
Sep 25, 20252,531.002,540.002,507.002,523.002,523.00-0.20%359,027
Sep 24, 20252,543.002,561.002,524.002,528.002,528.000.04%454,225
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%263,044
Sep 19, 20252,537.002,549.002,522.002,538.002,538.000.12%1,644,741
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%292,427
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, 20252,566.002,598.002,560.002,577.002,577.000.82%217,995
Sep 11, 20252,551.002,566.002,542.002,556.002,556.000.16%353,189
Sep 10, 20252,541.002,564.002,535.002,552.002,552.000.43%280,942
Sep 9, 20252,549.002,557.002,541.002,541.002,541.00-0.24%418,175