Skip to main content
logo
Severn Trent PLC (LON:SVT)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,904.00
+8.00 (0.28%)
Jun 17, 2026, 4:47 PM GMT

Severn Trent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 24, 20263,138.003,194.003,135.003,153.003,076.430.13%1,363,029
Apr 23, 20263,096.003,160.003,078.003,149.003,072.531.06%570,319
Apr 22, 20263,094.003,122.003,094.003,116.003,040.330.68%696,668
Apr 21, 20263,178.003,187.003,095.003,095.003,019.84-2.37%602,697
Apr 20, 20263,190.003,190.003,147.003,170.003,093.020.60%502,707
Apr 17, 20263,175.003,175.003,103.503,151.003,074.48-0.57%1,361,237
Apr 16, 20263,178.003,220.003,151.003,169.003,092.040.03%461,835
Apr 15, 20263,191.003,196.003,145.003,168.003,091.07-0.75%462,735
Apr 14, 20263,192.003,210.003,165.003,192.003,114.490.25%487,212
Apr 13, 20263,242.003,251.003,168.003,184.003,106.68-2.18%505,749
Apr 10, 20263,226.003,262.003,218.003,255.003,175.960.09%1,144,868
Apr 9, 20263,208.003,258.003,205.003,252.003,173.031.88%396,999
Apr 8, 20263,196.003,237.003,183.003,192.003,114.490.88%713,247
Apr 7, 20263,168.003,191.003,140.003,164.003,087.17-0.41%367,871