Severn Trent PLC (LON:SVT)
London · Delayed Price · Currency is GBP · Price in GBX 2,982.00
-6.00 (-0.20%)
Sep 4, 2026, 4:35 PM GMT
Severn Trent Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2,984.00 | 3,006.00 | 2,960.00 | 2,982.00 | 2,982.00 | -0.20% | 372,194 |
| Sep 3, 2026 | 2,988.00 | 2,994.00 | 2,940.00 | 2,988.00 | 2,988.00 | 0.07% | 405,548 |
| Sep 2, 2026 | 3,054.00 | 3,088.00 | 2,974.00 | 2,986.00 | 2,986.00 | -2.48% | 732,125 |
| Sep 1, 2026 | 3,162.00 | 3,162.00 | 3,052.00 | 3,062.00 | 3,062.00 | -2.67% | 827,977 |
| Aug 28, 2026 | 3,110.00 | 3,152.00 | 3,102.00 | 3,146.00 | 3,146.00 | 1.48% | 2,117,746 |
| Aug 27, 2026 | 3,144.00 | 3,150.00 | 3,076.00 | 3,100.00 | 3,100.00 | -1.59% | 369,656 |
| Aug 26, 2026 | 3,172.00 | 3,176.00 | 3,150.00 | 3,150.00 | 3,150.00 | -0.06% | 233,794 |
| Aug 25, 2026 | 3,136.00 | 3,154.00 | 3,116.00 | 3,152.00 | 3,152.00 | 0.96% | 320,721 |
| Aug 24, 2026 | 3,122.00 | 3,142.70 | 3,100.00 | 3,122.00 | 3,122.00 | 0.26% | 640,996 |
| Aug 21, 2026 | 3,104.00 | 3,128.00 | 3,092.00 | 3,114.00 | 3,114.00 | 0.78% | 457,084 |
| Aug 20, 2026 | 3,104.00 | 3,120.00 | 3,074.00 | 3,090.00 | 3,090.00 | 0.72% | 389,798 |
| Aug 19, 2026 | 3,092.00 | 3,100.00 | 3,064.00 | 3,068.00 | 3,068.00 | -0.78% | 427,784 |
| Aug 18, 2026 | 3,056.00 | 3,098.00 | 3,032.00 | 3,092.00 | 3,092.00 | 1.71% | 446,270 |
| Aug 17, 2026 | 3,102.00 | 3,108.00 | 3,018.00 | 3,040.00 | 3,040.00 | -1.62% | 361,940 |
| Aug 14, 2026 | 3,108.00 | 3,118.00 | 3,056.00 | 3,090.00 | 3,090.00 | -0.45% | 477,455 |
| Aug 13, 2026 | 3,102.00 | 3,134.00 | 3,060.00 | 3,104.00 | 3,104.00 | -0.06% | 541,964 |
| Aug 12, 2026 | 3,096.00 | 3,124.00 | 3,084.00 | 3,106.00 | 3,106.00 | 0.78% | 495,276 |
| Aug 11, 2026 | 3,094.00 | 3,116.00 | 3,080.00 | 3,082.00 | 3,082.00 | -0.52% | 457,249 |
| Aug 10, 2026 | 3,142.00 | 3,146.00 | 3,084.00 | 3,098.00 | 3,098.00 | -1.40% | 360,627 |
| Aug 7, 2026 | 3,110.00 | 3,154.00 | 3,080.00 | 3,142.00 | 3,142.00 | 0.83% | 621,267 |
| Aug 6, 2026 | 3,100.00 | 3,116.00 | 3,068.00 | 3,116.00 | 3,116.00 | 1.10% | 437,504 |
| 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% | 598,432 |
| Jul 31, 2026 | 3,048.00 | 3,070.00 | 3,014.00 | 3,018.00 | 3,018.00 | -0.33% | 827,028 |
| 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 |