Severn Trent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 27, 2025	38.00	38.28	37.87	38.28	38.28	0.06%	18,660
Jun 26, 2025	38.16	38.36	37.96	38.26	38.26	2.26%	18,567
Jun 25, 2025	37.24	37.51	36.85	37.41	37.41	-0.82%	7,567
Jun 24, 2025	37.63	37.75	37.47	37.72	37.72	0.69%	15,496
Jun 23, 2025	37.11	37.47	37.04	37.46	37.46	2.94%	20,719
Jun 20, 2025	36.55	36.74	36.39	36.39	36.39	-0.76%	25,884
Jun 18, 2025	36.46	36.99	36.15	36.67	36.67	0.82%	20,609
Jun 17, 2025	36.59	36.59	36.26	36.37	36.37	-2.52%	28,320
Jun 16, 2025	37.03	37.31	36.90	37.31	37.31	0.23%	16,337
Jun 13, 2025	36.87	37.24	36.81	37.22	37.22	-0.95%	9,417
Jun 12, 2025	37.41	37.58	37.34	37.58	37.58	1.79%	10,585
Jun 11, 2025	36.93	37.16	36.80	36.92	36.92	-0.14%	10,157
Jun 10, 2025	36.54	36.97	36.54	36.97	36.97	2.55%	8,358
Jun 9, 2025	35.21	36.17	35.21	36.05	36.05	-0.63%	19,298
Jun 6, 2025	36.18	36.31	36.03	36.28	36.28	-0.29%	18,316
Jun 5, 2025	36.16	36.40	36.12	36.39	36.39	0.90%	11,643
Jun 4, 2025	35.92	36.24	35.90	36.06	36.06	0.42%	8,647
Jun 3, 2025	36.41	36.41	35.71	35.91	35.91	-4.90%	44,225
Jun 2, 2025	37.14	37.76	36.79	37.76	37.76	0.94%	45,349
May 30, 2025	37.69	37.69	37.23	37.41	36.46	1.32%	7,267
May 29, 2025	36.96	37.01	36.58	36.92	35.99	0.66%	13,741
May 28, 2025	36.48	36.82	36.47	36.68	35.75	-0.65%	12,848
May 27, 2025	37.23	37.24	36.92	36.92	35.99	-1.12%	14,572
May 23, 2025	36.83	37.40	36.83	37.34	36.39	0.48%	9,350
May 22, 2025	36.68	37.25	36.65	37.16	36.22	-0.27%	28,541
May 21, 2025	37.16	37.50	37.12	37.26	36.32	1.94%	9,063
May 20, 2025	36.26	36.57	36.21	36.55	35.62	0.52%	8,405
May 19, 2025	35.98	36.36	35.95	36.36	35.44	1.76%	13,421
May 16, 2025	35.41	35.73	35.41	35.73	34.83	0.99%	7,933
May 15, 2025	35.27	35.75	35.27	35.38	34.48	2.14%	8,960
May 14, 2025	34.65	34.68	34.42	34.64	33.76	0.20%	23,023
May 13, 2025	34.64	35.09	34.30	34.57	33.70	-0.96%	42,295
May 12, 2025	34.68	35.48	34.59	34.91	34.02	-2.99%	53,431
May 9, 2025	35.76	36.25	35.76	35.98	35.07	0.90%	22,338
May 8, 2025	36.15	36.15	35.44	35.66	34.76	-3.20%	24,686
May 7, 2025	36.86	37.03	36.83	36.84	35.91	-0.97%	16,126
May 6, 2025	37.17	37.25	36.86	37.20	36.26	1.36%	8,439
May 5, 2025	36.51	37.69	35.42	36.70	35.77	-0.11%	7,671
May 2, 2025	36.80	36.80	36.56	36.74	35.81	-0.76%	8,023