Severn Trent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	35.02	35.17	34.85	35.15	35.15	0.09%	36,634
Sep 8, 2025	35.06	35.12	34.85	35.12	35.12	-0.09%	27,598
Sep 5, 2025	34.88	35.16	34.84	35.15	35.15	2.30%	14,535
Sep 4, 2025	34.38	34.44	33.92	34.36	34.36	-	28,457
Sep 3, 2025	33.82	34.36	33.74	34.36	34.36	1.51%	22,048
Sep 2, 2025	33.84	34.06	33.73	33.85	33.85	-5.00%	32,197
Aug 29, 2025	35.41	35.64	35.41	35.63	35.63	-0.06%	10,293
Aug 28, 2025	35.45	35.74	35.39	35.65	35.65	-0.39%	28,182
Aug 27, 2025	35.58	35.90	35.58	35.79	35.79	0.58%	11,277
Aug 26, 2025	35.45	35.61	35.38	35.58	35.58	-0.04%	11,702
Aug 25, 2025	36.00	36.39	35.01	35.60	35.60	-0.64%	12,405
Aug 22, 2025	35.82	36.06	35.82	35.83	35.83	-0.33%	6,426
Aug 21, 2025	35.61	36.00	35.61	35.95	35.95	0.33%	36,571
Aug 20, 2025	35.52	35.86	35.52	35.83	35.83	1.36%	42,044
Aug 19, 2025	35.14	35.35	34.79	35.35	35.35	0.08%	73,012
Aug 18, 2025	35.44	35.44	35.13	35.32	35.32	-0.51%	13,978
Aug 15, 2025	34.76	35.82	34.76	35.50	35.50	-0.17%	10,130
Aug 14, 2025	35.42	35.66	35.42	35.56	35.56	0.59%	11,657
Aug 13, 2025	35.37	35.37	35.31	35.35	35.35	0.54%	9,904
Aug 12, 2025	35.37	35.37	34.99	35.16	35.16	-0.71%	12,408
Aug 11, 2025	35.37	35.45	35.10	35.41	35.41	0.03%	55,830
Aug 8, 2025	35.93	35.93	35.40	35.40	35.40	-2.12%	19,997
Aug 7, 2025	35.86	36.18	35.82	36.17	36.17	-0.45%	19,157
Aug 6, 2025	36.19	36.40	36.15	36.33	36.33	-0.47%	17,569
Aug 5, 2025	35.95	36.50	35.78	36.50	36.50	1.81%	71,176
Aug 4, 2025	35.85	35.96	35.65	35.85	35.85	0.82%	14,643
Aug 1, 2025	35.66	35.85	35.38	35.56	35.56	0.71%	16,265
Jul 31, 2025	35.21	35.43	35.01	35.31	35.31	0.14%	27,690
Jul 30, 2025	34.97	35.44	34.88	35.26	35.26	-0.42%	17,416
Jul 29, 2025	35.29	35.70	35.29	35.41	35.41	-0.34%	23,302
Jul 28, 2025	35.82	36.04	35.53	35.53	35.53	-1.89%	40,353
Jul 25, 2025	36.04	36.50	35.88	36.22	36.22	-0.86%	12,355
Jul 24, 2025	36.64	36.86	36.40	36.53	36.53	-2.06%	14,874
Jul 23, 2025	37.33	37.49	37.12	37.30	37.30	-1.76%	22,217
Jul 22, 2025	37.59	38.06	37.58	37.97	37.97	2.87%	16,035
Jul 21, 2025	36.70	37.05	36.67	36.91	36.91	1.82%	10,300
Jul 18, 2025	36.40	36.53	36.13	36.25	36.25	1.85%	8,955
Jul 17, 2025	35.56	35.77	35.54	35.59	35.59	-1.44%	23,466
Jul 16, 2025	35.89	36.44	35.84	36.11	36.11	0.68%	18,757
Jul 15, 2025	36.05	36.05	35.57	35.87	35.87	-0.15%	14,836
Jul 14, 2025	36.06	36.09	35.69	35.92	35.92	1.18%	44,776
Jul 11, 2025	35.87	35.91	35.50	35.50	35.50	-2.34%	75,963
Jul 10, 2025	36.23	36.46	35.99	36.35	36.35	-1.14%	18,358
Jul 9, 2025	36.62	36.94	36.59	36.77	36.77	0.04%	20,399
Jul 8, 2025	36.30	36.94	36.16	36.76	36.76	-0.63%	17,136
Jul 7, 2025	36.93	37.06	36.88	36.99	36.99	-1.20%	22,378
Jul 3, 2025	37.34	37.64	37.26	37.44	37.44	0.83%	29,767
Jul 2, 2025	36.88	37.16	36.87	37.13	37.13	-3.83%	24,037
Jul 1, 2025	38.19	38.64	38.16	38.61	38.61	0.33%	16,629
Jun 30, 2025	37.94	38.48	37.79	38.48	38.48	0.52%	14,070