Skip to main content
logo
Severn Trent PLC (LON:SVT)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,114.00
-22.00 (-0.70%)
May 27, 2026, 5:02 PM GMT

Severn Trent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20263,104.003,122.003,080.003,096.00--1.28%206,366
May 26, 20263,152.003,174.003,132.003,136.003,136.000.26%690,306
May 22, 20263,090.003,148.003,070.003,128.003,128.000.90%880,042
May 21, 20263,062.003,120.003,050.003,100.003,100.000.65%859,905
May 20, 20262,988.003,160.002,988.003,080.003,080.002.26%1,586,958
May 19, 20262,952.003,024.002,940.003,012.003,012.002.45%730,729
May 18, 20262,876.002,954.002,846.002,940.002,940.002.01%695,393
May 15, 20263,110.003,110.002,880.002,882.002,882.00-8.04%1,666,517
May 14, 20263,126.003,160.003,126.003,134.003,134.000.84%398,008
May 13, 20263,124.003,164.003,102.003,108.003,108.00-0.64%439,237
May 12, 20263,130.003,134.003,100.003,128.003,128.00-0.76%494,036
May 11, 20263,138.003,156.003,108.003,152.003,152.000.61%646,380
May 8, 20263,113.003,195.003,100.003,133.003,133.00-506,325
May 7, 20263,214.003,215.003,117.003,133.003,133.00-2.67%612,460
May 6, 20263,155.003,219.263,135.003,219.003,219.002.42%895,815
May 5, 20263,173.003,241.003,122.003,143.003,143.00-1.69%855,485
May 1, 20263,240.003,244.123,148.003,197.003,197.00-2.20%910,437
Apr 30, 20263,055.003,335.003,043.853,269.003,269.007.29%2,494,139
Apr 29, 20263,119.003,137.003,025.003,047.003,047.00-2.62%758,154
Apr 28, 20263,140.003,149.003,117.003,129.003,129.00-0.10%1,139,086
Apr 27, 20263,142.003,152.003,112.003,132.003,132.00-0.67%685,291
Apr 24, 20263,138.003,194.003,135.003,153.003,153.000.13%1,363,029
Apr 23, 20263,096.003,160.003,078.003,149.003,149.001.06%570,319
Apr 22, 20263,094.003,122.003,094.003,116.003,116.000.68%696,668
Apr 21, 20263,178.003,187.003,095.003,095.003,095.00-2.37%602,697
Apr 20, 20263,190.003,190.003,147.003,170.003,170.000.60%502,707
Apr 17, 20263,175.003,175.003,103.503,151.003,151.00-0.57%1,361,237
Apr 16, 20263,178.003,220.003,151.003,169.003,169.000.03%461,835
Apr 15, 20263,191.003,196.003,145.003,168.003,168.00-0.75%462,735
Apr 14, 20263,192.003,210.003,165.003,192.003,192.000.25%487,212
Apr 13, 20263,242.003,251.003,168.003,184.003,184.00-2.18%505,749
Apr 10, 20263,226.003,262.003,218.003,255.003,255.000.09%1,144,868
Apr 9, 20263,208.003,258.003,205.003,252.003,252.001.88%396,999
Apr 8, 20263,196.003,237.003,183.003,192.003,192.000.88%713,247
Apr 7, 20263,168.003,191.003,140.003,164.003,164.00-0.41%367,871
Apr 2, 20263,137.003,201.003,127.003,177.003,177.001.08%825,356
Apr 1, 20263,119.003,162.003,112.003,143.003,143.001.72%426,594
Mar 31, 20263,085.003,124.003,075.003,090.003,090.000.06%578,943
Mar 30, 20263,003.003,089.003,001.103,088.003,088.003.11%770,473
Mar 27, 20262,990.003,016.002,952.002,995.002,995.000.23%674,312
Mar 26, 20262,966.002,996.002,962.002,988.002,988.000.03%469,610
Mar 25, 20262,928.002,993.002,928.002,987.002,987.002.33%482,791
Mar 24, 20262,953.002,965.002,913.002,919.002,919.00-0.14%434,340
Mar 23, 20262,902.002,975.002,866.002,923.002,923.00-1.18%760,966
Mar 20, 20263,023.003,049.002,944.002,958.002,958.00-1.37%2,174,790
Mar 19, 20263,093.003,104.002,999.002,999.002,999.00-3.75%789,884
Mar 18, 20263,180.003,187.003,097.003,116.003,116.00-1.92%439,779
Mar 17, 20263,159.003,218.003,146.003,177.003,177.000.99%543,574
Mar 16, 20263,142.003,199.003,116.003,146.003,146.00-0.38%279,185
Mar 13, 20263,180.003,215.003,142.003,158.003,158.00-0.35%335,840