Severn Trent PLC (LON:SVT)
London · Delayed Price · Currency is GBP · Price in GBX 3,022.00
-68.00 (-2.20%)
Aug 17, 2026, 4:09 PM GMT
Severn Trent Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 3,104.00 | 3,106.00 | 3,026.00 | 3,038.00 | - | -1.68% | - |
| Aug 14, 2026 | 3,108.00 | 3,116.00 | 3,058.00 | 3,090.00 | 3,090.00 | -0.45% | 477,432 |
| Aug 13, 2026 | 3,102.00 | 3,128.00 | 3,060.00 | 3,104.00 | 3,104.00 | -0.06% | 538,519 |
| Aug 12, 2026 | 3,096.00 | 3,124.00 | 3,084.00 | 3,106.00 | 3,106.00 | 0.78% | 432,880 |
| Aug 11, 2026 | 3,094.00 | 3,116.00 | 3,080.00 | 3,082.00 | 3,082.00 | -0.52% | 394,853 |
| Aug 10, 2026 | 3,142.00 | 3,146.00 | 3,084.00 | 3,098.00 | 3,098.00 | -1.40% | 360,609 |
| Aug 7, 2026 | 3,110.00 | 3,154.00 | 3,080.00 | 3,142.00 | 3,142.00 | 0.83% | 620,788 |
| Aug 6, 2026 | 3,100.00 | 3,116.00 | 3,068.00 | 3,116.00 | 3,116.00 | 1.10% | 432,103 |
| Aug 5, 2026 | 3,062.00 | 3,112.00 | 3,060.00 | 3,082.00 | 3,082.00 | 1.05% | 402,445 |
| Aug 4, 2026 | 3,036.00 | 3,092.00 | 3,020.00 | 3,050.00 | 3,050.00 | 0.46% | 596,350 |
| Aug 3, 2026 | 3,002.00 | 3,080.00 | 2,978.00 | 3,036.00 | 3,036.00 | 0.60% | 594,491 |
| Jul 31, 2026 | 3,048.00 | 3,070.00 | 3,014.00 | 3,018.00 | 3,018.00 | -0.33% | 805,983 |
| Jul 30, 2026 | 3,002.00 | 3,068.00 | 2,994.00 | 3,028.00 | 3,028.00 | -0.13% | 315,534 |
| Jul 29, 2026 | 3,060.00 | 3,062.00 | 3,014.00 | 3,032.00 | 3,032.00 | -0.92% | 332,595 |
| Jul 28, 2026 | 3,024.00 | 3,083.00 | 3,006.00 | 3,060.00 | 3,060.00 | 1.73% | 535,398 |
| Jul 27, 2026 | 3,050.00 | 3,050.00 | 2,998.00 | 3,008.00 | 3,008.00 | -0.40% | 458,489 |
| Jul 24, 2026 | 3,010.00 | 3,026.00 | 2,994.00 | 3,020.00 | 3,020.00 | 0.20% | 257,322 |
| Jul 23, 2026 | 3,032.00 | 3,044.00 | 2,988.00 | 3,014.00 | 3,014.00 | -0.79% | 435,713 |
| Jul 22, 2026 | 2,978.00 | 3,050.00 | 2,964.00 | 3,038.00 | 3,038.00 | 1.95% | 394,031 |
| Jul 21, 2026 | 2,978.00 | 3,000.00 | 2,948.00 | 2,980.00 | 2,980.00 | -1.00% | 438,130 |
| Jul 20, 2026 | 3,050.00 | 3,066.00 | 2,994.00 | 3,010.00 | 3,010.00 | -1.83% | 443,686 |
| Jul 17, 2026 | 3,000.00 | 3,104.00 | 2,982.00 | 3,066.00 | 3,066.00 | 2.89% | 1,630,705 |
| Jul 16, 2026 | 2,962.00 | 2,990.00 | 2,948.00 | 2,980.00 | 2,980.00 | -0.13% | 364,041 |
| Jul 15, 2026 | 3,006.00 | 3,018.00 | 2,966.00 | 2,984.00 | 2,984.00 | -0.80% | 770,772 |
| Jul 14, 2026 | 3,000.00 | 3,024.00 | 2,982.00 | 3,008.00 | 3,008.00 | -0.13% | 557,782 |
| Jul 13, 2026 | 2,974.00 | 3,024.00 | 2,960.00 | 3,012.00 | 3,012.00 | 1.76% | 402,728 |
| Jul 10, 2026 | 2,932.00 | 2,974.00 | 2,932.00 | 2,960.00 | 2,960.00 | 0.20% | 342,343 |
| Jul 9, 2026 | 2,962.00 | 2,980.00 | 2,937.70 | 2,954.00 | 2,954.00 | -0.27% | 301,904 |
| Jul 8, 2026 | 2,982.00 | 2,992.00 | 2,938.00 | 2,962.00 | 2,962.00 | -1.20% | 503,414 |
| Jul 7, 2026 | 2,990.00 | 3,010.00 | 2,962.80 | 2,998.00 | 2,998.00 | 0.40% | 382,431 |
| Jul 6, 2026 | 3,006.00 | 3,030.00 | 2,969.00 | 2,986.00 | 2,986.00 | -0.53% | 557,075 |
| Jul 3, 2026 | 2,992.00 | 3,010.00 | 2,972.00 | 3,002.00 | 3,002.00 | 0.67% | 301,940 |
| Jul 2, 2026 | 2,900.00 | 3,004.00 | 2,898.00 | 2,982.00 | 2,982.00 | 2.69% | 1,072,040 |
| Jul 1, 2026 | 2,966.00 | 2,968.00 | 2,904.00 | 2,904.00 | 2,904.00 | -1.76% | 887,822 |
| Jun 30, 2026 | 2,974.00 | 2,990.10 | 2,932.00 | 2,956.00 | 2,956.00 | -0.34% | 701,259 |
| Jun 29, 2026 | 2,950.00 | 2,991.00 | 2,914.00 | 2,966.00 | 2,966.00 | 0.34% | 486,302 |
| Jun 26, 2026 | 2,964.00 | 2,980.00 | 2,946.00 | 2,956.00 | 2,956.00 | -0.07% | 392,162 |
| Jun 25, 2026 | 2,948.00 | 2,976.00 | 2,926.00 | 2,958.00 | 2,958.00 | 0.82% | 683,721 |
| Jun 24, 2026 | 2,868.00 | 2,936.00 | 2,856.00 | 2,934.00 | 2,934.00 | 2.16% | 557,246 |
| Jun 23, 2026 | 2,876.00 | 2,894.00 | 2,844.00 | 2,872.00 | 2,872.00 | -0.35% | 495,063 |
| Jun 22, 2026 | 2,856.00 | 2,882.00 | 2,812.00 | 2,882.00 | 2,882.00 | 1.41% | 1,596,680 |
| Jun 19, 2026 | 2,880.00 | 2,884.00 | 2,836.00 | 2,842.00 | 2,842.00 | -1.80% | 1,464,460 |
| Jun 18, 2026 | 2,896.00 | 2,910.00 | 2,862.00 | 2,894.00 | 2,894.00 | -0.34% | 786,753 |
| Jun 17, 2026 | 2,898.00 | 2,906.00 | 2,866.00 | 2,904.00 | 2,904.00 | 0.28% | 762,717 |
| Jun 16, 2026 | 2,872.00 | 2,990.00 | 2,848.90 | 2,896.00 | 2,896.00 | 0.77% | 993,962 |
| Jun 15, 2026 | 2,946.00 | 2,946.00 | 2,868.00 | 2,874.00 | 2,874.00 | -1.78% | 1,079,295 |
| Jun 12, 2026 | 2,924.00 | 2,934.00 | 2,890.00 | 2,926.00 | 2,926.00 | 0.76% | 354,593 |
| Jun 11, 2026 | 2,926.00 | 2,940.00 | 2,888.00 | 2,904.00 | 2,904.00 | -0.68% | 702,767 |
| Jun 10, 2026 | 2,918.00 | 2,932.00 | 2,872.00 | 2,924.00 | 2,924.00 | 0.34% | 471,127 |
| Jun 9, 2026 | 2,916.00 | 2,944.00 | 2,888.00 | 2,914.00 | 2,914.00 | -0.27% | 438,116 |