Skip to main content
logo
Severn Trent PLC (LON:SVT)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,046.00
+38.00 (1.26%)
Jul 28, 2026, 9:48 AM GMT

Severn Trent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 20263,022.003,028.003,008.003,016.00-0.27%4,786
Jul 27, 20263,050.003,050.002,998.003,008.003,008.00-0.40%442,134
Jul 24, 20263,010.003,026.002,994.003,020.003,020.000.20%257,322
Jul 23, 20263,032.003,044.002,988.003,014.003,014.00-0.79%435,713
Jul 22, 20262,978.003,050.002,964.003,038.003,038.001.95%394,031
Jul 21, 20262,978.003,000.002,948.002,980.002,980.00-1.00%438,130
Jul 20, 20263,050.003,066.002,994.003,010.003,010.00-1.83%443,686
Jul 17, 20263,000.003,104.002,982.003,066.003,066.002.89%1,630,705
Jul 16, 20262,962.002,990.002,948.002,980.002,980.00-0.13%364,041
Jul 15, 20263,006.003,018.002,966.002,984.002,984.00-0.80%770,772
Jul 14, 20263,000.003,024.002,982.003,008.003,008.00-0.13%557,782
Jul 13, 20262,974.003,024.002,960.003,012.003,012.001.76%402,728
Jul 10, 20262,932.002,974.002,932.002,960.002,960.000.20%342,343
Jul 9, 20262,962.002,980.002,937.702,954.002,954.00-0.27%301,904
Jul 8, 20262,982.002,992.002,938.002,962.002,962.00-1.20%503,414
Jul 7, 20262,990.003,010.002,962.802,998.002,998.000.40%382,431
Jul 6, 20263,006.003,030.002,969.002,986.002,986.00-0.53%557,075
Jul 3, 20262,992.003,010.002,972.003,002.003,002.000.67%301,940
Jul 2, 20262,900.003,004.002,898.002,982.002,982.002.69%1,072,040
Jul 1, 20262,966.002,968.002,904.002,904.002,904.00-1.76%887,822
Jun 30, 20262,974.002,990.102,932.002,956.002,956.00-0.34%701,259
Jun 29, 20262,950.002,991.002,914.002,966.002,966.000.34%486,302
Jun 26, 20262,964.002,980.002,946.002,956.002,956.00-0.07%392,162
Jun 25, 20262,948.002,976.002,926.002,958.002,958.000.82%683,721
Jun 24, 20262,868.002,936.002,856.002,934.002,934.002.16%557,246
Jun 23, 20262,876.002,894.002,844.002,872.002,872.00-0.35%495,063
Jun 22, 20262,856.002,882.002,812.002,882.002,882.001.41%1,596,680
Jun 19, 20262,880.002,884.002,836.002,842.002,842.00-1.80%1,464,460
Jun 18, 20262,896.002,910.002,862.002,894.002,894.00-0.34%786,753
Jun 17, 20262,898.002,906.002,866.002,904.002,904.000.28%762,717
Jun 16, 20262,872.002,990.002,848.902,896.002,896.000.77%993,962
Jun 15, 20262,946.002,946.002,868.002,874.002,874.00-1.78%1,079,295
Jun 12, 20262,924.002,934.002,890.002,926.002,926.000.76%354,593
Jun 11, 20262,926.002,940.002,888.002,904.002,904.00-0.68%702,767
Jun 10, 20262,918.002,932.002,872.002,924.002,924.000.34%471,127
Jun 9, 20262,916.002,944.002,888.002,914.002,914.00-0.27%438,116
Jun 8, 20262,950.002,976.002,898.002,922.002,922.00-1.42%579,578
Jun 5, 20262,984.003,006.002,944.002,964.002,964.000.41%2,435,546
Jun 4, 20262,906.002,958.002,902.002,952.002,952.001.17%612,014
Jun 3, 20262,900.002,946.002,886.002,918.002,918.000.62%1,148,266
Jun 2, 20262,938.002,968.002,848.002,900.002,900.00-0.82%864,778
Jun 1, 20262,990.002,994.002,900.002,924.002,924.00-1.55%544,061
May 29, 20263,016.003,032.002,970.002,970.002,970.00-1.13%2,007,203
May 28, 20263,038.003,058.002,998.003,004.003,004.00-1.13%501,319
May 27, 20263,104.003,122.003,080.003,114.003,038.38-0.70%827,613
May 26, 20263,152.003,176.003,132.003,136.003,059.850.26%686,656
May 22, 20263,090.003,148.003,070.003,128.003,052.040.90%880,042
May 21, 20263,062.003,121.603,050.003,100.003,024.720.65%859,916
May 20, 20262,988.003,160.002,988.003,080.003,005.212.26%1,586,958
May 19, 20262,952.003,024.002,940.003,012.002,938.862.45%745,996