Severn Trent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	35.53	35.95	35.45	35.79	35.79	-3.17%	30,240
Apr 22, 2025	36.67	36.96	36.61	36.96	36.96	2.95%	19,717
Apr 21, 2025	36.43	37.24	35.42	35.90	35.90	-1.24%	12,401
Apr 17, 2025	36.25	36.47	36.15	36.35	36.35	0.61%	15,883
Apr 16, 2025	36.13	36.45	36.04	36.13	36.13	1.16%	6,967
Apr 15, 2025	35.38	35.81	35.38	35.72	35.72	2.89%	6,403
Apr 14, 2025	34.41	34.80	34.41	34.71	34.71	2.09%	5,260
Apr 11, 2025	34.19	34.35	33.60	34.00	34.00	2.87%	13,662
Apr 10, 2025	33.14	33.40	32.68	33.05	33.05	-5.63%	30,419
Apr 9, 2025	32.04	35.72	31.59	35.02	35.02	9.99%	75,169
Apr 8, 2025	32.44	32.56	31.61	31.84	31.84	0.38%	27,578
Apr 7, 2025	32.16	32.40	31.47	31.72	31.72	-4.80%	17,122
Apr 4, 2025	35.00	35.01	33.32	33.32	33.32	-5.11%	12,276
Apr 3, 2025	35.68	35.68	35.01	35.12	35.12	6.70%	52,883
Apr 2, 2025	33.05	33.17	32.66	32.91	32.91	0.11%	7,913
Apr 1, 2025	32.77	32.99	32.77	32.88	32.88	-0.41%	9,297
Mar 31, 2025	32.78	33.01	32.64	33.01	33.01	1.69%	8,421
Mar 28, 2025	32.46	32.60	32.28	32.46	32.46	2.59%	5,983
Mar 27, 2025	31.79	31.87	31.50	31.64	31.64	-0.32%	18,635
Mar 26, 2025	31.63	31.89	31.39	31.74	31.74	0.65%	12,338
Mar 25, 2025	31.56	31.79	31.38	31.54	31.54	0.42%	26,194
Mar 24, 2025	31.52	31.70	31.26	31.41	31.41	-0.87%	11,548
Mar 21, 2025	31.75	32.08	31.68	31.68	31.68	-1.37%	10,288
Mar 20, 2025	31.90	32.12	31.87	32.12	32.12	1.48%	9,817
Mar 19, 2025	31.65	31.81	31.43	31.65	31.65	-0.50%	13,134
Mar 18, 2025	31.71	32.04	31.63	31.81	31.81	-0.72%	12,053
Mar 17, 2025	32.15	32.25	31.89	32.04	32.04	0.31%	8,106
Mar 14, 2025	31.43	32.15	31.43	31.94	31.94	0.73%	18,016
Mar 13, 2025	31.40	31.75	31.36	31.71	31.71	-0.51%	11,546
Mar 12, 2025	31.43	31.92	31.37	31.87	31.87	-1.66%	15,669
Mar 11, 2025	32.12	32.41	31.87	32.41	32.41	2.14%	18,476
Mar 10, 2025	31.67	32.03	31.49	31.73	31.73	2.16%	34,090
Mar 7, 2025	30.81	31.06	30.64	31.06	31.06	2.22%	18,395
Mar 6, 2025	30.51	30.66	30.36	30.39	30.39	-2.27%	14,847
Mar 5, 2025	30.87	31.16	30.76	31.09	31.09	-4.19%	16,495
Mar 4, 2025	31.90	32.45	31.78	32.45	32.45	5.39%	95,435
Mar 3, 2025	31.20	31.20	30.72	30.79	30.79	-2.50%	17,824
Feb 28, 2025	31.55	31.58	31.35	31.58	31.58	2.07%	18,875
Feb 27, 2025	31.14	31.16	30.84	30.94	30.94	-2.00%	11,990
Feb 26, 2025	31.55	31.67	31.31	31.57	31.57	-0.44%	13,944
Feb 25, 2025	31.40	31.72	31.40	31.71	31.71	1.86%	14,293
Feb 24, 2025	31.01	31.34	30.93	31.13	31.13	1.17%	43,508
Feb 21, 2025	30.97	31.05	30.77	30.77	30.77	-	16,278
Feb 20, 2025	30.70	30.90	30.57	30.77	30.77	-0.19%	16,363
Feb 19, 2025	30.64	31.05	30.64	30.83	30.83	0.33%	15,281
Feb 18, 2025	30.59	30.90	30.58	30.73	30.73	-1.25%	26,621
Feb 14, 2025	31.20	31.47	31.05	31.12	31.12	0.10%	65,290
Feb 13, 2025	31.07	31.24	30.97	31.09	31.09	1.44%	27,182
Feb 12, 2025	30.60	30.83	30.49	30.65	30.65	-1.10%	20,321
Feb 11, 2025	31.14	31.18	30.85	30.99	30.99	0.58%	55,971