Skip to main content
logo
Severn Trent PLC (LON:SVT)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,998.00
+12.00 (0.40%)
Jul 7, 2026, 4:36 PM GMT

Severn Trent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 7, 20262,990.003,010.002,962.842,998.002,998.000.40%382,431
Jul 6, 20263,006.003,026.002,972.002,986.002,986.00-0.53%557,061
Jul 3, 20262,992.003,010.002,972.003,002.003,002.000.67%301,940
Jul 2, 20262,900.003,004.002,898.002,982.002,982.002.69%1,072,040
Jul 1, 20262,966.002,968.002,904.002,904.002,904.00-1.76%887,822
Jun 30, 20262,974.002,990.102,932.002,956.002,956.00-0.34%644,272
Jun 29, 20262,950.002,990.002,914.002,966.002,966.000.34%486,285
Jun 26, 20262,964.002,980.002,946.002,956.002,956.00-0.07%392,162
Jun 25, 20262,948.002,976.002,930.002,958.002,958.000.82%683,709
Jun 24, 20262,868.002,936.002,856.002,934.002,934.002.16%556,785
Jun 23, 20262,876.002,894.002,844.002,872.002,872.00-0.35%470,478
Jun 22, 20262,856.002,882.002,812.002,882.002,882.001.41%534,542
Jun 19, 20262,880.002,884.002,836.002,842.002,842.00-1.80%1,464,460
Jun 18, 20262,896.002,910.002,862.002,894.002,894.00-0.34%781,732
Jun 17, 20262,898.002,904.002,866.002,904.002,904.000.28%687,819
Jun 16, 20262,872.002,990.002,848.912,896.002,896.000.77%445,176
Jun 15, 20262,946.002,946.002,868.002,874.002,874.00-1.78%1,079,295
Jun 12, 20262,924.002,934.002,890.002,926.002,926.000.76%354,593
Jun 11, 20262,926.002,940.002,888.002,904.002,904.00-0.68%702,767
Jun 10, 20262,918.002,932.002,872.002,924.002,924.000.34%471,127
Jun 9, 20262,916.002,944.002,888.002,914.002,914.00-0.27%438,116
Jun 8, 20262,950.002,976.002,898.002,922.002,922.00-1.42%579,578
Jun 5, 20262,984.003,006.002,944.002,964.002,964.000.41%2,435,546
Jun 4, 20262,906.002,958.002,902.002,952.002,952.001.17%612,014
Jun 3, 20262,900.002,946.002,886.002,918.002,918.000.62%1,148,266
Jun 2, 20262,938.002,968.002,848.002,900.002,900.00-0.82%864,778
Jun 1, 20262,990.002,994.002,900.002,924.002,924.00-1.55%544,061
May 29, 20263,016.003,032.002,970.002,970.002,970.00-1.13%2,007,203
May 28, 20263,038.003,058.002,998.003,004.003,004.00-1.13%501,319
May 27, 20263,104.003,122.003,080.003,114.003,038.38-0.70%827,613
May 26, 20263,152.003,176.003,132.003,136.003,059.850.26%686,656
May 22, 20263,090.003,148.003,070.003,128.003,052.040.90%880,042
May 21, 20263,062.003,121.603,050.003,100.003,024.720.65%859,916
May 20, 20262,988.003,160.002,988.003,080.003,005.212.26%1,586,958
May 19, 20262,952.003,024.002,940.003,012.002,938.862.45%745,996
May 18, 20262,876.002,956.002,844.002,940.002,868.612.01%696,744
May 15, 20263,110.003,110.002,880.002,882.002,812.01-8.04%1,666,517
May 14, 20263,126.003,160.003,126.003,134.003,057.890.84%398,008
May 13, 20263,124.003,164.003,102.003,108.003,032.53-0.64%439,237
May 12, 20263,130.003,134.003,100.003,128.003,052.04-0.76%494,036
May 11, 20263,138.003,156.003,108.003,152.003,075.460.61%646,380
May 8, 20263,113.003,195.003,100.003,133.003,056.92-506,325
May 7, 20263,214.003,215.003,117.003,133.003,056.92-2.67%612,460
May 6, 20263,155.003,219.303,135.003,219.003,140.832.42%895,815
May 5, 20263,173.003,241.003,122.003,143.003,066.68-1.69%855,485
May 1, 20263,240.003,244.103,148.003,197.003,119.36-2.20%910,437
Apr 30, 20263,055.003,335.003,043.903,269.003,189.627.29%2,494,139
Apr 29, 20263,119.003,137.003,025.003,047.002,973.01-2.62%758,154
Apr 28, 20263,140.003,149.003,117.003,129.003,053.02-0.10%1,139,086
Apr 27, 20263,142.003,152.003,112.003,132.003,055.94-0.67%685,291