Severn Trent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2025	35.25	35.31	35.25	35.31	-	-1.01%	245
Oct 1, 2025	35.80	35.80	35.59	35.67	35.67	0.48%	24,710
Sep 30, 2025	35.05	35.56	35.05	35.50	35.50	1.99%	26,553
Sep 29, 2025	34.55	34.83	34.54	34.81	34.81	0.29%	22,322
Sep 26, 2025	34.52	34.85	34.46	34.71	34.71	0.43%	35,059
Sep 25, 2025	34.32	34.56	34.13	34.56	34.56	-0.46%	44,362
Sep 24, 2025	34.78	34.80	34.62	34.72	34.72	-0.63%	19,028
Sep 23, 2025	34.80	34.95	34.66	34.94	34.94	-0.46%	15,759
Sep 22, 2025	34.90	35.10	34.75	35.10	35.10	0.44%	32,589
Sep 19, 2025	33.79	35.00	33.79	34.95	34.95	-0.34%	29,544
Sep 18, 2025	34.82	35.08	34.81	35.07	35.07	-1.06%	18,439
Sep 17, 2025	35.66	35.77	35.34	35.44	35.44	0.57%	28,942
Sep 16, 2025	35.35	35.48	35.24	35.24	35.24	-1.87%	22,167
Sep 15, 2025	35.71	35.92	35.58	35.91	35.91	0.67%	21,450
Sep 12, 2025	35.66	35.70	35.42	35.67	35.67	1.39%	16,575
Sep 11, 2025	35.17	35.36	35.12	35.18	35.18	0.07%	15,768
Sep 10, 2025	35.21	35.30	35.03	35.15	35.15	0.01%	20,501
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