Severn Trent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	35.47	35.47	35.47	35.47	35.47	-	-
Aug 27, 2025	35.47	35.47	35.47	35.47	35.47	-	-
Aug 26, 2025	35.47	35.47	35.47	35.47	35.47	-	-
Aug 25, 2025	35.47	35.47	35.47	35.47	35.47	-	-
Aug 22, 2025	35.47	35.47	35.47	35.47	35.47	-	1
Aug 21, 2025	35.47	35.47	35.47	35.47	35.47	-	338
Aug 20, 2025	35.47	35.47	35.47	35.47	35.47	-	-
Aug 19, 2025	35.47	35.47	35.47	35.47	35.47	-	-
Aug 18, 2025	35.47	35.47	35.47	35.47	35.47	-	-
Aug 15, 2025	35.47	35.47	35.47	35.47	35.47	-	-
Aug 14, 2025	35.47	35.47	35.47	35.47	35.47	-	-
Aug 13, 2025	35.47	35.47	35.47	35.47	35.47	-	-
Aug 12, 2025	35.47	35.47	35.47	35.47	35.47	-	-
Aug 11, 2025	35.47	35.47	35.47	35.47	35.47	-	-
Aug 8, 2025	35.47	35.47	35.47	35.47	35.47	-	-
Aug 7, 2025	35.47	35.47	35.47	35.47	35.47	-	-
Aug 6, 2025	35.47	35.47	35.47	35.47	35.47	-	647
Aug 5, 2025	35.47	35.47	35.47	35.47	35.47	-	-
Aug 4, 2025	35.47	35.47	35.47	35.47	35.47	-	-
Aug 1, 2025	35.47	35.47	35.47	35.47	35.47	-	3
Jul 31, 2025	35.47	35.47	35.47	35.47	35.47	-	160
Jul 30, 2025	35.47	35.47	35.47	35.47	35.47	-	-
Jul 29, 2025	35.47	35.47	35.47	35.47	35.47	-	-
Jul 28, 2025	35.47	35.47	35.47	35.47	35.47	-	-
Jul 25, 2025	35.47	35.47	35.47	35.47	35.47	-	-
Jul 24, 2025	35.47	35.47	35.47	35.47	35.47	-	-
Jul 23, 2025	35.47	35.47	35.47	35.47	35.47	-	-
Jul 22, 2025	35.47	35.47	35.47	35.47	35.47	-	-
Jul 21, 2025	35.47	35.47	35.47	35.47	35.47	-	-
Jul 18, 2025	35.47	35.47	35.47	35.47	35.47	-	-
Jul 17, 2025	35.47	35.47	35.47	35.47	35.47	-	-
Jul 16, 2025	35.47	35.47	35.47	35.47	35.47	-	-
Jul 15, 2025	35.47	35.47	35.47	35.47	35.47	-6.37%	4,579
Jul 14, 2025	37.89	37.89	37.89	37.89	37.89	-	-
Jul 11, 2025	37.89	37.89	37.89	37.89	37.89	-	23
Jul 10, 2025	37.89	37.89	37.89	37.89	37.89	-	-
Jul 9, 2025	37.89	37.89	37.89	37.89	37.89	-	360
Jul 8, 2025	37.89	37.89	37.89	37.89	37.89	-	-
Jul 7, 2025	37.89	37.89	37.89	37.89	37.89	-	1
Jul 3, 2025	37.89	37.89	37.89	37.89	37.89	-	-
Jul 2, 2025	37.89	37.89	37.89	37.89	37.89	-	-
Jul 1, 2025	37.89	37.89	37.89	37.89	37.89	0.78%	301
Jun 30, 2025	37.59	37.59	37.59	37.59	37.59	-	152
Jun 27, 2025	37.59	37.59	37.59	37.59	37.59	0.49%	216
Jun 26, 2025	37.41	37.41	37.41	37.41	37.41	-	-
Jun 25, 2025	37.41	37.41	37.41	37.41	37.41	-	-
Jun 24, 2025	37.41	37.41	37.41	37.41	37.41	5.13%	263
Jun 23, 2025	35.58	35.58	35.58	35.58	35.58	-	-
Jun 20, 2025	35.58	35.58	35.58	35.58	35.58	-	-
Jun 18, 2025	35.58	35.58	35.58	35.58	35.58	-	-