Severn Trent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	36.24	36.24	36.24	36.24	36.24	-	-
Jun 5, 2025	36.24	36.24	36.24	36.24	36.24	-	-
Jun 4, 2025	35.46	36.24	35.46	36.24	36.24	-1.32%	954
Jun 3, 2025	36.73	36.73	36.73	36.73	36.73	-	-
Jun 2, 2025	36.73	36.73	36.73	36.73	36.73	13.38%	808
May 30, 2025	32.39	32.39	32.39	32.39	32.39	-	-
May 29, 2025	32.39	32.39	32.39	32.39	32.39	-	-
May 28, 2025	32.39	32.39	32.39	32.39	32.39	-	-
May 27, 2025	32.39	32.39	32.39	32.39	32.39	-	-
May 23, 2025	32.39	32.39	32.39	32.39	32.39	-	-
May 22, 2025	32.39	32.39	32.39	32.39	32.39	-	4
May 21, 2025	32.39	32.39	32.39	32.39	32.39	-	-
May 20, 2025	32.39	32.39	32.39	32.39	32.39	-	-
May 19, 2025	32.39	32.39	32.39	32.39	32.39	-	758
May 16, 2025	32.39	32.39	32.39	32.39	32.39	-	-
May 15, 2025	32.39	32.39	32.39	32.39	32.39	-	43
May 14, 2025	32.39	32.39	32.39	32.39	32.39	-	1,182
May 13, 2025	32.39	32.39	32.39	32.39	32.39	-	-
May 12, 2025	32.39	32.39	32.39	32.39	32.39	-	-
May 9, 2025	32.39	32.39	32.39	32.39	32.39	-	-
May 8, 2025	32.39	32.39	32.39	32.39	32.39	-	60
May 7, 2025	32.39	32.39	32.39	32.39	32.39	-	-
May 6, 2025	32.39	32.39	32.39	32.39	32.39	-	5
May 5, 2025	32.39	32.39	32.39	32.39	32.39	-	-
May 2, 2025	32.39	32.39	32.39	32.39	32.39	-	-
May 1, 2025	32.39	32.39	32.39	32.39	32.39	-	-
Apr 30, 2025	32.39	32.39	32.39	32.39	32.39	-	-
Apr 29, 2025	32.39	32.39	32.39	32.39	32.39	-	-
Apr 28, 2025	32.39	32.39	32.39	32.39	32.39	-	-
Apr 25, 2025	32.39	32.39	32.39	32.39	32.39	-	-
Apr 24, 2025	32.39	32.39	32.39	32.39	32.39	-	4,363
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	-	-