Severn Trent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2025	36.68	37.25	36.65	37.16	37.16	-0.27%	28,541
May 21, 2025	37.16	37.50	37.12	37.26	37.26	1.94%	9,063
May 20, 2025	36.26	36.57	36.21	36.55	36.55	0.52%	8,405
May 19, 2025	35.98	36.36	35.95	36.36	36.36	1.76%	13,421
May 16, 2025	35.41	35.73	35.41	35.73	35.73	0.99%	7,933
May 15, 2025	35.27	35.75	35.27	35.38	35.38	2.14%	8,960
May 14, 2025	34.65	34.68	34.42	34.64	34.64	0.20%	23,023
May 13, 2025	34.64	35.09	34.30	34.57	34.57	-0.96%	42,295
May 12, 2025	34.68	35.48	34.59	34.91	34.91	-2.99%	53,431
May 9, 2025	35.76	36.25	35.76	35.98	35.98	0.90%	22,338
May 8, 2025	36.15	36.15	35.44	35.66	35.66	-3.20%	24,686
May 7, 2025	36.86	37.03	36.83	36.84	36.84	-0.97%	16,126
May 6, 2025	37.17	37.25	36.86	37.20	37.20	1.36%	8,439
May 5, 2025	36.51	37.69	35.42	36.70	36.70	-0.11%	7,671
May 2, 2025	36.80	36.80	36.56	36.74	36.74	-0.76%	8,023
May 1, 2025	36.81	37.05	36.81	37.02	37.02	-0.96%	16,618
Apr 30, 2025	37.47	37.47	36.98	37.38	37.38	0.67%	16,602
Apr 29, 2025	37.18	37.30	37.13	37.13	37.13	0.51%	18,789
Apr 28, 2025	36.48	36.94	36.30	36.94	36.94	2.07%	14,791
Apr 25, 2025	36.05	36.35	35.91	36.19	36.19	-0.23%	138,431
Apr 24, 2025	35.76	36.32	35.67	36.28	36.28	1.36%	134,229
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