Severn Trent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	41.58	42.10	41.51	41.86	41.86	2.34%	20,658
Feb 9, 2026	40.11	41.02	40.04	40.90	40.90	-0.67%	13,401
Feb 6, 2026	41.24	41.31	40.97	41.18	41.18	0.51%	7,353
Feb 5, 2026	40.65	41.19	40.65	40.97	40.97	-0.65%	19,711
Feb 4, 2026	42.08	42.09	41.24	41.24	41.24	1.23%	12,851
Feb 3, 2026	40.12	40.77	40.12	40.74	40.74	1.49%	15,688
Feb 2, 2026	40.68	40.70	40.12	40.14	40.14	-0.93%	21,770
Jan 30, 2026	40.81	40.81	40.40	40.52	40.52	-1.06%	10,687
Jan 29, 2026	40.89	40.99	40.71	40.95	40.95	0.34%	7,192
Jan 28, 2026	40.61	40.81	40.25	40.81	40.81	0.54%	7,162
Jan 27, 2026	39.91	40.61	39.91	40.59	40.59	2.63%	6,756
Jan 26, 2026	39.57	39.71	39.39	39.55	39.55	2.25%	7,746
Jan 23, 2026	38.38	38.92	38.27	38.68	38.68	-0.23%	18,005
Jan 22, 2026	38.24	38.79	38.24	38.77	38.77	-0.04%	20,319
Jan 21, 2026	38.87	38.88	38.49	38.79	38.79	0.45%	10,010
Jan 20, 2026	39.18	39.18	38.53	38.61	38.61	0.94%	17,598
Jan 16, 2026	37.86	38.40	37.86	38.25	38.25	0.45%	34,797
Jan 15, 2026	37.72	38.18	37.69	38.08	38.08	1.20%	14,765
Jan 14, 2026	37.18	37.65	37.01	37.63	37.63	2.48%	46,709
Jan 13, 2026	37.78	37.78	36.57	36.72	36.72	-4.82%	125,612
Jan 12, 2026	38.56	38.69	38.39	38.58	38.58	-2.55%	6,682
Jan 9, 2026	39.23	39.59	39.23	39.59	39.59	0.70%	9,248
Jan 8, 2026	39.47	39.47	39.20	39.31	39.31	0.16%	11,217
Jan 7, 2026	39.41	39.56	39.25	39.25	39.25	1.19%	10,167
Jan 6, 2026	39.43	39.55	38.72	38.79	38.79	0.31%	9,683
Jan 5, 2026	38.24	38.88	37.86	38.67	38.67	0.44%	27,820
Jan 2, 2026	38.33	38.58	38.30	38.50	38.50	1.57%	15,249
Dec 31, 2025	38.05	38.05	37.89	37.91	37.91	-0.77%	4,044
Dec 30, 2025	38.11	38.37	37.69	38.20	38.20	0.84%	13,230
Dec 29, 2025	37.88	38.07	37.50	37.88	37.88	1.23%	19,902
Dec 26, 2025	37.65	37.85	37.42	37.42	37.42	-0.29%	9,157
Dec 24, 2025	37.60	37.69	37.53	37.53	37.53	-0.16%	9,933
Dec 23, 2025	37.63	37.68	37.49	37.59	37.59	0.03%	16,207
Dec 22, 2025	37.24	37.60	37.21	37.58	37.58	0.89%	13,605
Dec 19, 2025	37.46	37.46	37.25	37.25	37.25	-0.69%	17,408
Dec 18, 2025	37.70	37.70	37.40	37.51	37.51	-0.37%	28,437
Dec 17, 2025	37.77	37.77	37.54	37.65	37.65	1.87%	11,977
Dec 16, 2025	36.85	36.96	36.70	36.96	36.96	0.27%	17,920
Dec 15, 2025	36.91	36.91	36.58	36.86	36.86	0.38%	16,307
Dec 12, 2025	36.42	36.90	36.42	36.72	36.72	0.11%	12,474
Dec 11, 2025	36.86	36.91	36.61	36.68	36.68	-0.84%	12,519
Dec 10, 2025	36.84	36.99	36.58	36.99	36.99	0.08%	10,601
Dec 9, 2025	37.40	37.40	36.96	36.96	36.96	-0.99%	14,206
Dec 8, 2025	37.25	37.53	37.15	37.33	37.33	-1.09%	10,397
Dec 5, 2025	37.90	37.90	37.54	37.74	37.74	-1.54%	8,784
Dec 4, 2025	38.10	38.36	38.09	38.33	38.33	0.21%	19,383
Dec 3, 2025	38.15	38.43	38.04	38.25	38.25	0.55%	19,480
Dec 2, 2025	37.77	38.15	37.60	38.04	38.04	0.37%	25,759
Dec 1, 2025	37.86	38.07	37.71	37.90	37.90	-2.32%	39,644
Nov 28, 2025	38.52	39.02	38.52	38.80	38.19	0.86%	9,370