Severn Trent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	32.39	32.39	32.39	32.39	32.39	-	3
Apr 22, 2025	32.39	32.39	32.39	32.39	32.39	-	-
Apr 21, 2025	32.39	32.39	32.39	32.39	32.39	-	-
Apr 17, 2025	32.39	32.39	32.39	32.39	32.39	-	31
Apr 16, 2025	32.39	32.39	32.39	32.39	32.39	-	9
Apr 15, 2025	32.39	32.39	32.39	32.39	32.39	-	-
Apr 14, 2025	32.39	32.39	32.39	32.39	32.39	-	-
Apr 11, 2025	32.39	32.39	32.39	32.39	32.39	-	779
Apr 10, 2025	32.39	32.39	32.39	32.39	32.39	-	-
Apr 9, 2025	32.39	32.39	32.39	32.39	32.39	-	443
Apr 8, 2025	32.39	32.39	32.39	32.39	32.39	-	1
Apr 7, 2025	32.39	32.39	32.39	32.39	32.39	-	29
Apr 4, 2025	32.39	32.39	32.39	32.39	32.39	-	-
Apr 3, 2025	32.39	32.39	32.39	32.39	32.39	-	-
Apr 2, 2025	32.39	32.39	32.39	32.39	32.39	-	-
Apr 1, 2025	32.39	32.39	32.39	32.39	32.39	-	59
Mar 31, 2025	32.39	32.39	32.39	32.39	32.39	-	-
Mar 28, 2025	32.39	32.39	32.39	32.39	32.39	-	1,562
Mar 27, 2025	32.39	32.39	32.39	32.39	32.39	-	-
Mar 26, 2025	32.39	32.39	32.39	32.39	32.39	-	-
Mar 25, 2025	32.39	32.39	32.39	32.39	32.39	-	-
Mar 24, 2025	32.39	32.39	32.39	32.39	32.39	-	-
Mar 21, 2025	32.39	32.39	32.39	32.39	32.39	-	2
Mar 20, 2025	32.39	32.39	32.39	32.39	32.39	-	-
Mar 19, 2025	32.39	32.39	32.39	32.39	32.39	-	-
Mar 18, 2025	32.39	32.39	32.39	32.39	32.39	-	-
Mar 17, 2025	32.39	32.39	32.39	32.39	32.39	5.10%	187
Mar 14, 2025	30.82	30.82	30.82	30.82	30.82	-	854
Mar 13, 2025	30.82	30.82	30.82	30.82	30.82	-	27
Mar 12, 2025	30.82	30.82	30.82	30.82	30.82	-	-
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