Severn Trent PLC (SVTRF)
OTCMKTS
· Delayed Price · Currency is USD
31.08
+0.26 (0.84%)
Feb 28, 2025, 3:00 PM EST
Severn Trent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - | - |
| Mar 10, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - | - |
| Mar 7, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - | - |
| Mar 6, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - | - |
| Mar 5, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - | - |
| Mar 4, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - | - |
| Mar 3, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - | - |
| Feb 28, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - | - |
| Feb 27, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - | - |
| Feb 26, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - | - |
| Feb 25, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - | 430 |
| Feb 24, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - | - |
| Feb 21, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - | - |
| Feb 20, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - | - |
| Feb 19, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0.36% | 1,346 |
| Feb 18, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - | - |
| Feb 14, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - | - |
| Feb 13, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - | 7 |
| Feb 12, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - | - |
| Feb 11, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | -1.20% | 130 |
| Feb 10, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - | - |
| Feb 7, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - | 10 |
| Feb 6, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - | - |
| Feb 5, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - | 4,612 |
| Feb 4, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - | - |
| Feb 3, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - | 39 |
| Jan 31, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - | 41 |
| Jan 30, 2025 | 31.08 | 31.94 | 31.08 | 31.08 | 31.08 | 0.05% | 1,000 |
| Jan 29, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - | - |
| Jan 28, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - | - |
| Jan 27, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - | - |
| Jan 24, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - | - |
| Jan 23, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - | - |
| Jan 22, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - | 1,388 |
| Jan 21, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 3.38% | 376 |
| Jan 17, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - | - |
| Jan 16, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - | - |
| Jan 15, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - | - |
| Jan 14, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - | 43 |
| Jan 13, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - | 37 |
| Jan 10, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - | 38 |
| Jan 8, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - | - |
| Jan 7, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - | 1 |
| Jan 6, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -5.80% | 125 |
| Jan 3, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - | - |
| Jan 2, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - | 45 |
| Dec 31, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - | - |
| Dec 30, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - | - |
| Dec 27, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - | - |
| Dec 26, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - | - |