Severn Trent PLC (LON:SVT)
London · Delayed Price · Currency is GBP · Price in GBX 3,220.00
+4.00 (0.12%)
Oct 16, 2026, 5:00 PM GMT
Severn Trent Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3,198.00 | 3,220.00 | 3,142.00 | 3,220.00 | 3,220.00 | 0.12% | 1,708,529 |
| Oct 15, 2026 | 3,148.00 | 3,230.00 | 3,136.00 | 3,216.00 | 3,216.00 | 3.08% | 497,699 |
| Oct 14, 2026 | 3,126.00 | 3,172.00 | 3,086.00 | 3,120.00 | 3,120.00 | -0.45% | 587,640 |
| Oct 13, 2026 | 3,156.00 | 3,194.00 | 3,124.00 | 3,134.00 | 3,134.00 | 0.26% | 424,620 |
| Oct 12, 2026 | 3,116.00 | 3,136.00 | 3,094.00 | 3,126.00 | 3,126.00 | 1.03% | 316,457 |
| Oct 9, 2026 | 3,138.00 | 3,146.00 | 3,094.00 | 3,094.00 | 3,094.00 | -0.06% | 371,184 |
| Oct 8, 2026 | 3,032.00 | 3,102.00 | 3,032.00 | 3,096.00 | 3,096.00 | 1.24% | 451,989 |
| Oct 7, 2026 | 3,100.00 | 3,104.00 | 2,998.00 | 3,058.00 | 3,058.00 | -1.80% | 1,025,425 |
| Oct 6, 2026 | 3,130.00 | 3,158.00 | 3,092.00 | 3,114.00 | 3,114.00 | 0.39% | 434,972 |
| Oct 5, 2026 | 3,126.00 | 3,138.00 | 3,091.00 | 3,102.00 | 3,102.00 | -0.51% | 307,888 |
| Oct 2, 2026 | 3,090.00 | 3,128.00 | 3,078.00 | 3,118.00 | 3,118.00 | 1.43% | 389,430 |
| Oct 1, 2026 | 3,048.00 | 3,110.00 | 3,030.00 | 3,074.00 | 3,074.00 | -0.71% | 566,141 |
| Sep 30, 2026 | 3,086.00 | 3,170.00 | 3,078.00 | 3,096.00 | 3,096.00 | 0.91% | 1,360,388 |
| Sep 29, 2026 | 3,068.00 | 3,082.00 | 2,998.00 | 3,068.00 | 3,068.00 | -0.07% | 996,870 |
| Sep 28, 2026 | 3,086.00 | 3,116.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.26% | 345,483 |
| Sep 25, 2026 | 3,056.00 | 3,100.00 | 3,050.00 | 3,062.00 | 3,062.00 | - | 348,834 |
| Sep 24, 2026 | 3,032.00 | 3,086.00 | 3,014.00 | 3,062.00 | 3,062.00 | 0.59% | 426,280 |
| Sep 23, 2026 | 3,106.00 | 3,106.00 | 3,044.00 | 3,044.00 | 3,044.00 | -2.06% | 438,268 |
| Sep 22, 2026 | 3,098.00 | 3,120.00 | 3,072.00 | 3,108.00 | 3,108.00 | 0.65% | 488,644 |
| Sep 21, 2026 | 3,016.00 | 3,096.00 | 3,016.00 | 3,088.00 | 3,088.00 | 1.11% | 344,715 |
| Sep 18, 2026 | 3,070.00 | 3,074.00 | 3,038.00 | 3,054.00 | 3,054.00 | -0.72% | 2,615,499 |
| Sep 17, 2026 | 3,020.00 | 3,084.00 | 3,006.00 | 3,076.00 | 3,076.00 | 2.26% | 499,200 |
| Sep 16, 2026 | 2,946.00 | 3,008.00 | 2,938.00 | 3,008.00 | 3,008.00 | 1.97% | 558,731 |
| Sep 15, 2026 | 2,904.00 | 2,950.00 | 2,888.00 | 2,950.00 | 2,950.00 | 1.17% | 435,318 |
| Sep 14, 2026 | 2,934.00 | 2,954.00 | 2,916.00 | 2,916.00 | 2,916.00 | -0.48% | 546,946 |
| Sep 11, 2026 | 2,924.00 | 2,952.00 | 2,900.00 | 2,930.00 | 2,930.00 | 0.62% | 492,400 |
| Sep 10, 2026 | 2,934.00 | 2,956.00 | 2,912.00 | 2,912.00 | 2,912.00 | -0.48% | 381,554 |
| Sep 9, 2026 | 2,936.00 | 2,978.00 | 2,918.00 | 2,926.00 | 2,926.00 | -0.20% | 411,428 |
| Sep 8, 2026 | 2,942.00 | 2,954.00 | 2,917.40 | 2,932.00 | 2,932.00 | -0.41% | 393,314 |
| Sep 7, 2026 | 2,968.00 | 2,984.00 | 2,944.00 | 2,944.00 | 2,944.00 | -1.27% | 230,668 |
| 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 |