Severn Trent (SVT) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Severn Trent

Date Open High Low Close* Volume
08/03/2024 2,582.00p 2,601.00p 2,555.00p 2,601.00p 418929
07/03/2024 2,538.00p 2,615.00p 2,533.00p 2,582.00p 598067
06/03/2024 2,519.00p 2,568.00p 2,502.00p 2,542.00p 412620
05/03/2024 2,493.00p 2,528.00p 2,493.00p 2,525.00p 763591
04/03/2024 2,511.00p 2,528.00p 2,474.00p 2,498.00p 378472
01/03/2024 2,509.00p 2,527.00p 2,488.00p 2,509.00p 647019
29/02/2024 2,513.00p 2,554.00p 2,500.00p 2,500.00p 1860717
28/02/2024 2,510.00p 2,519.00p 2,463.03p 2,496.00p 408714
27/02/2024 2,477.00p 2,509.00p 2,471.00p 2,501.00p 2670963
26/02/2024 2,528.00p 2,539.00p 2,471.00p 2,478.00p 674502
23/02/2024 2,538.00p 2,554.00p 2,521.00p 2,529.00p 604471
22/02/2024 2,582.00p 2,588.00p 2,528.00p 2,539.00p 1666595
21/02/2024 2,579.00p 2,598.00p 2,557.00p 2,573.00p 653559
20/02/2024 2,542.00p 2,589.00p 2,529.00p 2,589.00p 2575668
19/02/2024 2,554.00p 2,571.00p 2,536.00p 2,543.00p 418545
16/02/2024 2,539.00p 2,562.00p 2,526.00p 2,554.00p 380354
15/02/2024 2,509.00p 2,564.00p 2,491.00p 2,543.00p 472976
14/02/2024 2,524.00p 2,546.00p 2,480.00p 2,497.00p 651015
13/02/2024 2,501.00p 2,522.00p 2,486.00p 2,495.00p 928730
12/02/2024 2,453.00p 2,509.00p 2,453.00p 2,495.00p 433528
09/02/2024 2,488.00p 2,499.00p 2,463.00p 2,469.00p 262150
08/02/2024 2,522.00p 2,540.00p 2,497.00p 2,497.00p 439633
07/02/2024 2,532.00p 2,550.00p 2,523.00p 2,534.00p 375773
06/02/2024 2,555.00p 2,564.39p 2,508.00p 2,536.00p 473811
05/02/2024 2,582.00p 2,596.00p 2,519.00p 2,554.00p 812149
02/02/2024 2,621.00p 2,647.00p 2,569.00p 2,569.00p 1019409
01/02/2024 2,585.00p 2,619.00p 2,584.00p 2,593.00p 1256371
31/01/2024 2,560.00p 2,609.00p 2,549.00p 2,598.00p 719829
30/01/2024 2,559.00p 2,574.44p 2,536.00p 2,560.00p 643278
29/01/2024 2,544.00p 2,557.00p 2,535.00p 2,547.00p 502107
26/01/2024 2,502.00p 2,558.00p 2,496.00p 2,558.00p 804692
25/01/2024 2,503.00p 2,518.00p 2,494.00p 2,498.00p 651998
24/01/2024 2,543.00p 2,560.00p 2,509.00p 2,513.00p 444772
23/01/2024 2,538.00p 2,542.00p 2,520.00p 2,533.00p 482388
22/01/2024 2,477.00p 2,546.00p 2,473.00p 2,533.00p 316928
19/01/2024 2,505.00p 2,526.00p 2,491.00p 2,497.00p 1161589
18/01/2024 2,522.00p 2,542.00p 2,503.00p 2,509.00p 697475
17/01/2024 2,587.00p 2,593.00p 2,495.00p 2,538.00p 577029
16/01/2024 2,615.00p 2,640.00p 2,600.00p 2,613.00p 1411646
15/01/2024 2,606.00p 2,633.00p 2,594.00p 2,610.00p 1454832
12/01/2024 2,546.00p 2,602.00p 2,542.00p 2,602.00p 503569
11/01/2024 2,632.00p 2,635.00p 2,536.00p 2,543.00p 614863
10/01/2024 2,601.00p 2,641.00p 2,597.00p 2,620.00p 825413
09/01/2024 2,565.00p 2,617.00p 2,560.00p 2,617.00p 920551
08/01/2024 2,600.00p 2,600.00p 2,555.00p 2,566.00p 445071
05/01/2024 2,565.00p 2,592.00p 2,549.00p 2,573.00p 362410
04/01/2024 2,552.00p 2,581.00p 2,549.00p 2,581.00p 383739
03/01/2024 2,538.00p 2,566.00p 2,536.68p 2,555.00p 381186
02/01/2024 2,579.00p 2,595.00p 2,539.00p 2,548.00p 422737
29/12/2023 2,607.00p 2,608.00p 2,570.00p 2,579.00p 224569
28/12/2023 2,624.00p 2,632.00p 2,590.00p 2,593.00p 251003
27/12/2023 2,622.00p 2,636.00p 2,609.00p 2,609.00p 398892
22/12/2023 2,623.00p 2,629.00p 2,604.00p 2,619.00p 309500
21/12/2023 2,670.00p 2,691.00p 2,625.00p 2,629.00p 620793
20/12/2023 2,665.00p 2,679.00p 2,642.00p 2,672.00p 293833
19/12/2023 2,609.00p 2,651.00p 2,609.00p 2,641.00p 2398003
18/12/2023 2,625.00p 2,667.00p 2,595.00p 2,600.00p 1233938
15/12/2023 2,644.00p 2,666.00p 2,608.00p 2,619.00p 4236075
14/12/2023 2,729.00p 2,761.00p 2,650.00p 2,650.00p 1070304
13/12/2023 2,677.00p 2,717.00p 2,667.00p 2,701.00p 814046
12/12/2023 2,705.00p 2,712.00p 2,677.00p 2,677.00p 1199480
11/12/2023 2,676.00p 2,715.00p 2,663.00p 2,711.00p 1013036
08/12/2023 2,726.00p 2,733.00p 2,698.50p 2,714.00p 1114761
07/12/2023 2,667.00p 2,721.00p 2,660.00p 2,721.00p 1192738
06/12/2023 2,631.00p 2,660.00p 2,612.00p 2,656.00p 510359
05/12/2023 2,586.00p 2,626.00p 2,564.00p 2,623.00p 468713
04/12/2023 2,609.00p 2,631.00p 2,573.00p 2,588.00p 631703
01/12/2023 2,613.00p 2,619.00p 2,577.00p 2,615.00p 506937
30/11/2023 2,660.00p 2,665.00p 2,559.00p 2,601.00p 2086194
29/11/2023 2,729.00p 2,733.00p 2,693.00p 2,716.00p 505557
28/11/2023 2,700.00p 2,728.00p 2,692.00p 2,728.00p 977239
27/11/2023 2,705.00p 2,736.00p 2,688.00p 2,705.00p 635623
24/11/2023 2,680.00p 2,709.00p 2,673.00p 2,706.00p 389584
23/11/2023 2,670.00p 2,699.00p 2,668.15p 2,693.00p 401822
22/11/2023 2,650.00p 2,683.00p 2,609.00p 2,674.00p 545905
21/11/2023 2,664.00p 2,680.00p 2,638.00p 2,651.00p 602566
20/11/2023 2,695.00p 2,713.00p 2,655.00p 2,661.00p 574570
17/11/2023 2,688.00p 2,705.00p 2,678.00p 2,697.00p 363435
16/11/2023 2,664.00p 2,705.00p 2,656.00p 2,677.00p 476799
15/11/2023 2,710.00p 2,739.00p 2,670.00p 2,670.00p 515459
14/11/2023 2,646.00p 2,692.00p 2,626.00p 2,687.00p 439180
13/11/2023 2,638.00p 2,655.00p 2,616.00p 2,638.00p 414011
10/11/2023 2,656.00p 2,672.00p 2,613.00p 2,635.00p 579745
09/11/2023 2,627.00p 2,652.00p 2,615.00p 2,652.00p 1621062
08/11/2023 2,650.00p 2,660.00p 2,617.05p 2,635.00p 694928
07/11/2023 2,650.00p 2,677.00p 2,634.00p 2,658.00p 508101
06/11/2023 2,687.00p 2,707.00p 2,649.00p 2,652.00p 2796020
03/11/2023 2,671.00p 2,725.00p 2,649.00p 2,693.00p 2096755
02/11/2023 2,720.00p 2,738.00p 2,651.00p 2,669.00p 973641
01/11/2023 2,643.00p 2,702.00p 2,635.00p 2,702.00p 793611
31/10/2023 2,632.00p 2,669.99p 2,629.00p 2,656.00p 789018
30/10/2023 2,637.00p 2,653.00p 2,609.00p 2,625.00p 532028
27/10/2023 2,611.00p 2,629.00p 2,570.00p 2,605.00p 983822
26/10/2023 2,572.00p 2,610.00p 2,552.00p 2,606.00p 1727282
25/10/2023 2,571.00p 2,573.00p 2,526.48p 2,573.00p 504850
24/10/2023 2,510.00p 2,583.00p 2,510.00p 2,572.00p 1117221
23/10/2023 2,490.00p 2,518.00p 2,453.00p 2,513.00p 876036
20/10/2023 2,491.00p 2,526.00p 2,475.00p 2,498.00p 2604836
19/10/2023 2,524.00p 2,543.00p 2,483.00p 2,514.00p 1098795
18/10/2023 2,522.00p 2,558.00p 2,515.00p 2,539.00p 681635
17/10/2023 2,512.00p 2,585.00p 2,512.00p 2,537.00p 1313510
16/10/2023 2,483.00p 2,533.00p 2,440.00p 2,516.00p 971148
13/10/2023 2,422.00p 2,468.40p 2,419.00p 2,447.00p 551939
12/10/2023 2,441.00p 2,455.00p 2,406.00p 2,423.00p 495721
11/10/2023 2,388.00p 2,436.00p 2,378.00p 2,422.00p 483949
10/10/2023 2,374.00p 2,401.00p 2,364.00p 2,391.00p 2574725
09/10/2023 2,310.00p 2,348.00p 2,303.52p 2,321.00p 512322
06/10/2023 2,303.00p 2,312.00p 2,243.00p 2,311.00p 525887
05/10/2023 2,292.00p 2,314.00p 2,277.00p 2,308.00p 573300
04/10/2023 2,282.00p 2,327.00p 2,262.00p 2,272.00p 1914832
03/10/2023 2,364.00p 2,364.00p 2,267.00p 2,272.00p 2926136
02/10/2023 2,385.00p 2,439.00p 2,341.00p 2,349.00p 3807625
29/09/2023 2,274.00p 2,446.00p 2,260.63p 2,365.00p 1580775
28/09/2023 2,341.00p 2,361.00p 2,262.00p 2,265.00p 600141
27/09/2023 2,362.00p 2,362.00p 2,301.00p 2,310.00p 511050
26/09/2023 2,333.00p 2,375.00p 2,320.80p 2,361.00p 650828
25/09/2023 2,413.00p 2,413.00p 2,344.17p 2,348.00p 2065193
22/09/2023 2,442.00p 2,457.00p 2,416.00p 2,425.00p 911826
21/09/2023 2,460.00p 2,479.00p 2,438.00p 2,442.00p 710679
20/09/2023 2,444.00p 2,490.00p 2,420.00p 2,479.00p 416282
19/09/2023 2,444.00p 2,457.00p 2,429.00p 2,431.00p 1157411
18/09/2023 2,473.00p 2,484.00p 2,442.00p 2,447.00p 310604
15/09/2023 2,508.00p 2,530.00p 2,476.00p 2,486.00p 1802574
14/09/2023 2,408.00p 2,512.00p 2,396.00p 2,496.00p 607011
13/09/2023 2,414.00p 2,475.00p 2,360.00p 2,398.00p 863365
12/09/2023 2,379.00p 2,454.00p 2,379.00p 2,423.00p 732979
11/09/2023 2,432.00p 2,455.00p 2,432.00p 2,441.00p 338808
08/09/2023 2,412.00p 2,427.00p 2,396.00p 2,423.00p 420515
07/09/2023 2,353.00p 2,411.00p 2,342.00p 2,410.00p 502687
06/09/2023 2,355.00p 2,385.00p 2,329.00p 2,368.00p 312105
05/09/2023 2,369.00p 2,397.00p 2,363.00p 2,363.00p 476424
04/09/2023 2,397.00p 2,407.00p 2,378.00p 2,381.00p 211591
01/09/2023 2,397.00p 2,408.00p 2,380.00p 2,380.00p 621896
31/08/2023 2,414.00p 2,433.00p 2,400.00p 2,400.00p 1187490
30/08/2023 2,418.00p 2,425.00p 2,385.00p 2,414.00p 205704
29/08/2023 2,369.00p 2,416.00p 2,366.00p 2,408.00p 803461
25/08/2023 2,374.00p 2,380.00p 2,362.00p 2,368.00p 352682
24/08/2023 2,356.00p 2,378.25p 2,353.00p 2,374.00p 663936
23/08/2023 2,306.00p 2,366.99p 2,303.51p 2,348.00p 467675
22/08/2023 2,306.00p 2,312.00p 2,282.00p 2,299.00p 227510
21/08/2023 2,312.00p 2,323.00p 2,287.00p 2,292.00p 249812
18/08/2023 2,333.00p 2,338.00p 2,299.67p 2,315.00p 322892
17/08/2023 2,333.00p 2,336.00p 2,314.00p 2,336.00p 398092
16/08/2023 2,368.00p 2,372.00p 2,340.00p 2,340.00p 335061
15/08/2023 2,402.00p 2,405.24p 2,345.54p 2,359.00p 305921
14/08/2023 2,402.00p 2,403.00p 2,379.00p 2,397.00p 264254
11/08/2023 2,426.00p 2,445.00p 2,399.00p 2,403.00p 356394
10/08/2023 2,403.00p 2,444.00p 2,403.00p 2,444.00p 377104
09/08/2023 2,476.00p 2,476.00p 2,374.00p 2,391.00p 858329
08/08/2023 2,468.00p 2,498.00p 2,462.00p 2,475.00p 353004
07/08/2023 2,479.00p 2,492.00p 2,458.00p 2,476.00p 385653
04/08/2023 2,456.00p 2,491.00p 2,444.00p 2,491.00p 294866
03/08/2023 2,483.00p 2,508.00p 2,456.00p 2,463.00p 467000
02/08/2023 2,515.00p 2,528.00p 2,496.00p 2,496.00p 1156938
01/08/2023 2,562.00p 2,570.00p 2,532.00p 2,532.00p 294765
31/07/2023 2,540.00p 2,573.00p 2,539.00p 2,554.00p 656877
28/07/2023 2,570.00p 2,579.00p 2,549.00p 2,549.00p 289592
27/07/2023 2,582.00p 2,584.00p 2,562.00p 2,570.00p 946511
26/07/2023 2,561.00p 2,580.00p 2,542.00p 2,572.00p 187007
25/07/2023 2,559.00p 2,567.00p 2,541.00p 2,567.00p 256040
24/07/2023 2,570.00p 2,589.00p 2,561.00p 2,572.00p 270486
21/07/2023 2,561.00p 2,581.00p 2,549.00p 2,574.00p 1739118
20/07/2023 2,548.00p 2,575.00p 2,537.00p 2,552.00p 428447
19/07/2023 2,439.00p 2,568.00p 2,439.00p 2,539.00p 800791
18/07/2023 2,450.00p 2,460.50p 2,442.00p 2,454.00p 1419191
17/07/2023 2,450.00p 2,483.00p 2,446.16p 2,451.00p 438839
14/07/2023 2,442.00p 2,461.00p 2,424.00p 2,453.00p 365948
13/07/2023 2,479.00p 2,479.00p 2,450.00p 2,464.00p 388391
12/07/2023 2,436.00p 2,464.00p 2,401.00p 2,462.00p 366282
11/07/2023 2,439.00p 2,439.00p 2,405.00p 2,421.00p 511477
10/07/2023 2,400.00p 2,462.00p 2,379.00p 2,432.00p 2740577
07/07/2023 2,438.00p 2,443.00p 2,386.00p 2,394.00p 497841
06/07/2023 2,465.00p 2,506.00p 2,437.00p 2,451.00p 1103932
05/07/2023 2,520.00p 2,529.00p 2,444.00p 2,450.00p 1140344
04/07/2023 2,580.00p 2,585.00p 2,528.42p 2,539.00p 541948
03/07/2023 2,562.00p 2,580.00p 2,526.00p 2,575.00p 992522
30/06/2023 2,599.00p 2,600.99p 2,554.00p 2,566.00p 991498
29/06/2023 2,685.00p 2,685.00p 2,548.00p 2,593.00p 1047763
28/06/2023 2,682.00p 2,712.00p 2,668.42p 2,687.00p 414978
27/06/2023 2,679.00p 2,707.00p 2,674.97p 2,684.00p 308171
26/06/2023 2,682.00p 2,699.00p 2,649.00p 2,675.00p 943047
23/06/2023 2,693.00p 2,720.00p 2,683.00p 2,683.00p 375414
22/06/2023 2,700.00p 2,702.00p 2,671.00p 2,688.00p 402242
21/06/2023 2,694.00p 2,710.00p 2,669.00p 2,702.00p 467992
20/06/2023 2,706.00p 2,723.00p 2,697.00p 2,706.00p 280776
19/06/2023 2,718.00p 2,732.00p 2,701.97p 2,706.00p 188420
16/06/2023 2,685.00p 2,725.00p 2,685.00p 2,704.00p 1203832
15/06/2023 2,707.00p 2,729.00p 2,690.00p 2,696.00p 346193
14/06/2023 2,698.00p 2,716.00p 2,686.00p 2,704.00p 407906
13/06/2023 2,750.00p 2,763.00p 2,694.00p 2,694.00p 393972
12/06/2023 2,752.00p 2,770.00p 2,733.00p 2,746.00p 315622
09/06/2023 2,773.00p 2,779.00p 2,746.00p 2,749.00p 402320
08/06/2023 2,780.00p 2,788.00p 2,753.00p 2,757.00p 836496
07/06/2023 2,786.00p 2,800.00p 2,778.00p 2,780.00p 744946
06/06/2023 2,751.00p 2,795.00p 2,744.00p 2,791.00p 534526
05/06/2023 2,695.00p 2,748.00p 2,695.00p 2,745.00p 616968
02/06/2023 2,712.00p 2,712.00p 2,656.00p 2,706.00p 507280
01/06/2023 2,707.00p 2,714.00p 2,677.16p 2,707.00p 403309
31/05/2023 2,740.00p 2,812.00p 2,736.53p 2,773.00p 2973103
30/05/2023 2,745.00p 2,775.00p 2,731.00p 2,757.00p 470627

*Close Price adjusted for both dividends and splits