Skip to main content
logo
Severn Trent PLC (LON:SVT)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in GBX
3,306.00
-24.00 (-0.72%)
Nov 6, 2026, 4:35 PM GMT

Severn Trent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20263,318.003,334.003,274.003,306.003,306.00-0.72%619,377
Nov 5, 20263,358.003,382.003,330.003,330.003,330.000.12%559,070
Nov 4, 20263,260.003,334.003,244.003,326.003,326.002.02%658,222
Nov 3, 20263,304.003,330.003,252.003,260.003,260.00-1.45%451,708
Nov 2, 20263,290.003,322.003,262.003,308.003,308.000.06%403,926
Oct 30, 20263,280.003,314.003,272.003,306.003,306.000.92%444,867
Oct 29, 20263,270.003,294.003,256.003,276.003,276.000.68%535,127
Oct 28, 20263,226.003,290.003,212.003,254.003,254.000.68%428,580
Oct 27, 20263,232.003,238.003,184.003,232.003,232.00-0.55%363,762
Oct 26, 20263,252.003,274.003,218.233,250.003,250.000.37%230,056
Oct 23, 20263,242.003,254.003,210.003,238.003,238.00-0.12%749,023
Oct 22, 20263,208.003,250.003,178.003,242.003,242.000.93%454,404
Oct 21, 20263,218.003,236.003,180.003,212.003,212.000.12%415,888
Oct 20, 20263,152.003,232.003,140.003,208.003,208.001.45%613,166
Oct 19, 20263,198.003,216.003,144.003,162.003,162.00-1.80%544,750
Oct 16, 20263,198.003,220.003,142.003,220.003,220.000.12%1,656,587
Oct 15, 20263,148.003,230.003,136.003,216.003,216.003.08%497,699
Oct 14, 20263,126.003,172.003,086.003,120.003,120.00-0.45%587,640
Oct 13, 20263,156.003,194.003,124.003,134.003,134.000.26%424,620
Oct 12, 20263,116.003,136.003,094.003,126.003,126.001.03%316,457
Oct 9, 20263,138.003,146.003,094.003,094.003,094.00-0.06%371,184
Oct 8, 20263,032.003,102.003,032.003,096.003,096.001.24%451,989
Oct 7, 20263,100.003,104.002,998.003,058.003,058.00-1.80%1,025,425
Oct 6, 20263,130.003,158.003,092.003,114.003,114.000.39%434,972
Oct 5, 20263,126.003,138.003,091.003,102.003,102.00-0.51%307,888
Oct 2, 20263,090.003,128.003,078.003,118.003,118.001.43%389,430
Oct 1, 20263,048.003,110.003,030.003,074.003,074.00-0.71%566,141
Sep 30, 20263,086.003,170.003,078.003,096.003,096.000.91%1,360,388
Sep 29, 20263,068.003,082.002,998.003,068.003,068.00-0.07%996,870
Sep 28, 20263,086.003,116.003,070.003,070.003,070.000.26%345,483
Sep 25, 20263,056.003,100.003,050.003,062.003,062.00-348,834
Sep 24, 20263,032.003,086.003,014.003,062.003,062.000.59%426,280
Sep 23, 20263,106.003,106.003,044.003,044.003,044.00-2.06%438,268
Sep 22, 20263,098.003,120.003,072.003,108.003,108.000.65%488,644
Sep 21, 20263,016.003,096.003,016.003,088.003,088.001.11%344,715
Sep 18, 20263,070.003,074.003,038.003,054.003,054.00-0.72%2,615,499
Sep 17, 20263,020.003,084.003,006.003,076.003,076.002.26%499,200
Sep 16, 20262,946.003,008.002,938.003,008.003,008.001.97%558,731
Sep 15, 20262,904.002,950.002,888.002,950.002,950.001.17%435,318
Sep 14, 20262,934.002,954.002,916.002,916.002,916.00-0.48%546,946
Sep 11, 20262,924.002,952.002,900.002,930.002,930.000.62%492,400
Sep 10, 20262,934.002,956.002,912.002,912.002,912.00-0.48%381,554
Sep 9, 20262,936.002,978.002,918.002,926.002,926.00-0.20%411,428
Sep 8, 20262,942.002,954.002,917.402,932.002,932.00-0.41%393,314
Sep 7, 20262,968.002,984.002,944.002,944.002,944.00-1.27%230,668
Sep 4, 20262,984.003,006.002,960.002,982.002,982.00-0.20%372,194
Sep 3, 20262,988.002,994.002,940.002,988.002,988.000.07%405,548
Sep 2, 20263,054.003,088.002,974.002,986.002,986.00-2.48%732,125
Sep 1, 20263,162.003,162.003,052.003,062.003,062.00-2.67%827,977
Aug 28, 20263,110.003,152.003,102.003,146.003,146.001.48%2,117,746