Skip to main content
logo
Severn Trent PLC (LON:SVT)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,135.00
-84.00 (-2.61%)
May 7, 2026, 9:54 AM GMT

Severn Trent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 20263,155.003,219.003,135.003,219.003,219.002.42%895,800
May 5, 20263,173.003,241.003,122.003,143.003,143.00-1.69%853,537
May 1, 20263,240.003,240.003,148.003,197.003,197.00-2.20%693,621
Apr 30, 20263,055.003,335.003,048.003,269.003,269.007.29%2,328,098
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%1,108,788
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, 20263,096.003,160.003,082.003,149.003,149.001.06%570,313
Apr 22, 20263,094.003,122.003,094.003,116.003,116.000.68%696,652
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, 20263,175.003,175.003,104.003,151.003,151.00-0.57%1,361,219
Apr 16, 20263,178.003,220.003,151.003,169.003,169.000.03%440,917
Apr 15, 20263,191.003,195.003,145.003,168.003,168.00-0.75%462,725
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%396,991
Apr 8, 20263,196.003,237.003,183.003,192.003,192.000.88%678,655
Apr 7, 20263,168.003,191.003,140.003,164.003,164.00-0.41%367,846
Apr 2, 20263,137.003,201.003,127.003,177.003,177.001.08%589,671
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
Mar 12, 20263,087.003,169.003,080.003,169.003,169.002.66%462,158
Mar 11, 20263,097.003,122.003,069.003,087.003,087.00-0.13%715,036
Mar 10, 20263,109.003,133.003,091.003,091.003,091.000.49%509,042
Mar 9, 20263,103.003,105.003,039.003,076.003,076.00-1.60%788,063
Mar 6, 20263,186.003,215.003,126.003,126.003,126.00-2.13%875,736
Mar 5, 20263,192.003,248.003,175.003,194.003,194.00-493,592
Mar 4, 20263,177.003,220.003,168.683,194.003,194.000.79%625,785
Mar 3, 20263,206.003,239.003,156.003,169.003,169.00-3.18%703,855
Mar 2, 20263,262.003,299.003,251.003,273.003,273.00-0.21%724,284
Feb 27, 20263,232.003,292.003,213.003,280.003,280.001.55%1,074,976
Feb 26, 20263,206.003,231.003,191.003,230.003,230.000.75%475,247
Feb 25, 20263,178.003,212.003,155.003,206.003,206.000.12%521,295
Feb 24, 20263,154.003,217.003,150.003,202.003,202.001.59%511,525
Feb 23, 20263,155.003,169.003,121.003,152.003,152.000.32%667,373