Severn Trent (SVT) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
30/03/2020 2,240.00p 2,354.00p 2,221.00p 2,331.00p 1529664
27/03/2020 2,210.00p 2,263.00p 2,158.00p 2,232.00p 1022149
26/03/2020 2,085.00p 2,261.00p 2,068.00p 2,261.00p 1263864
25/03/2020 2,129.00p 2,214.90p 2,045.00p 2,150.00p 1166295
24/03/2020 2,090.00p 2,120.00p 1,994.50p 2,085.00p 1266950
23/03/2020 2,062.00p 2,163.00p 2,017.00p 2,034.00p 1987788
20/03/2020 2,512.00p 2,512.00p 2,219.00p 2,241.00p 2477246
19/03/2020 2,500.00p 2,526.00p 2,263.00p 2,398.00p 1661687
18/03/2020 2,411.00p 2,514.00p 2,330.00p 2,489.00p 1478387
17/03/2020 2,318.00p 2,446.00p 2,223.00p 2,438.00p 1937825
16/03/2020 2,190.00p 2,271.00p 2,132.00p 2,263.00p 1641913
13/03/2020 2,297.00p 2,421.00p 2,231.00p 2,273.00p 1674365
12/03/2020 2,187.00p 2,322.00p 2,163.00p 2,195.00p 1832625
11/03/2020 2,401.00p 2,449.00p 2,351.00p 2,354.00p 1274181
10/03/2020 2,464.00p 2,536.00p 2,399.00p 2,399.00p 1178720
09/03/2020 2,441.00p 2,517.00p 2,419.00p 2,439.00p 1160758
06/03/2020 2,623.00p 2,642.00p 2,527.00p 2,567.00p 715622
05/03/2020 2,656.00p 2,675.00p 2,584.00p 2,666.00p 911693
04/03/2020 2,581.00p 2,656.00p 2,542.97p 2,656.00p 1065787
03/03/2020 2,566.00p 2,634.00p 2,560.00p 2,594.00p 1008608
02/03/2020 2,476.00p 2,547.00p 2,456.00p 2,547.00p 1853581
28/02/2020 2,465.00p 2,490.00p 2,411.00p 2,465.00p 1823295
27/02/2020 2,553.00p 2,608.00p 2,530.00p 2,561.00p 836694
26/02/2020 2,574.00p 2,594.00p 2,528.00p 2,589.00p 719076
25/02/2020 2,657.00p 2,680.00p 2,578.00p 2,578.00p 727196
24/02/2020 2,663.00p 2,684.00p 2,628.00p 2,656.00p 728499
21/02/2020 2,689.00p 2,715.00p 2,681.00p 2,694.00p 769178
20/02/2020 2,696.00p 2,704.00p 2,656.00p 2,683.00p 568527
19/02/2020 2,656.00p 2,716.00p 2,646.00p 2,696.00p 793795
18/02/2020 2,622.00p 2,681.00p 2,613.00p 2,650.00p 836904
17/02/2020 2,620.00p 2,625.00p 2,593.00p 2,616.00p 262027
14/02/2020 2,599.00p 2,609.00p 2,571.00p 2,609.00p 543012
13/02/2020 2,595.00p 2,611.09p 2,555.00p 2,575.00p 541443
12/02/2020 2,611.00p 2,642.00p 2,577.00p 2,591.00p 504657
11/02/2020 2,563.00p 2,640.09p 2,563.00p 2,614.00p 502656
10/02/2020 2,571.00p 2,573.00p 2,546.00p 2,560.00p 289192
07/02/2020 2,553.00p 2,584.00p 2,553.00p 2,559.00p 497888
06/02/2020 2,584.00p 2,598.00p 2,570.00p 2,572.00p 556324
05/02/2020 2,546.00p 2,588.00p 2,543.00p 2,576.00p 639000
04/02/2020 2,604.00p 2,616.00p 2,563.00p 2,565.00p 526377
03/02/2020 2,599.00p 2,600.00p 2,571.00p 2,594.00p 673907
31/01/2020 2,618.00p 2,618.00p 2,568.00p 2,579.00p 586836
30/01/2020 2,573.00p 2,621.00p 2,573.00p 2,595.00p 540920
29/01/2020 2,601.00p 2,601.00p 2,574.00p 2,589.00p 574153
28/01/2020 2,595.00p 2,609.00p 2,564.00p 2,584.00p 506559
27/01/2020 2,598.00p 2,625.00p 2,579.00p 2,581.00p 446022
24/01/2020 2,582.00p 2,631.00p 2,580.00p 2,618.00p 712301
23/01/2020 2,558.00p 2,571.00p 2,551.00p 2,561.00p 530130
22/01/2020 2,565.00p 2,575.00p 2,551.00p 2,564.00p 602649
21/01/2020 2,560.00p 2,564.00p 2,548.00p 2,562.00p 401551
20/01/2020 2,582.00p 2,588.00p 2,570.00p 2,579.00p 379553
17/01/2020 2,550.00p 2,588.00p 2,550.00p 2,583.00p 668064
16/01/2020 2,575.00p 2,575.00p 2,552.00p 2,564.00p 559358
15/01/2020 2,532.00p 2,575.00p 2,512.00p 2,546.00p 739115
14/01/2020 2,500.00p 2,535.00p 2,500.00p 2,521.00p 451497
13/01/2020 2,483.00p 2,548.00p 2,467.16p 2,518.00p 810494
10/01/2020 2,480.00p 2,505.00p 2,459.00p 2,459.00p 711981
09/01/2020 2,470.00p 2,482.00p 2,444.00p 2,482.00p 986102
08/01/2020 2,470.00p 2,472.00p 2,447.00p 2,471.00p 721337
07/01/2020 2,524.00p 2,524.00p 2,463.00p 2,474.00p 549468
06/01/2020 2,490.00p 2,511.00p 2,484.00p 2,498.00p 562106
03/01/2020 2,491.00p 2,528.00p 2,470.00p 2,516.00p 783519
02/01/2020 2,520.00p 2,543.00p 2,510.00p 2,515.00p 455616
31/12/2019 2,527.00p 2,545.39p 2,515.00p 2,515.00p 208212
30/12/2019 2,514.00p 2,552.00p 2,514.00p 2,548.00p 570146
27/12/2019 2,519.00p 2,546.00p 2,498.00p 2,546.00p 399276
24/12/2019 2,508.00p 2,519.00p 2,504.00p 2,513.00p 129712
23/12/2019 2,518.00p 2,518.00p 2,483.00p 2,514.00p 443829
20/12/2019 2,526.00p 2,529.00p 2,495.00p 2,505.00p 1859940
19/12/2019 2,520.00p 2,537.00p 2,496.00p 2,516.00p 853599
18/12/2019 2,528.00p 2,540.00p 2,499.00p 2,524.00p 927092
17/12/2019 2,497.00p 2,528.00p 2,466.00p 2,523.00p 1155249
16/12/2019 2,420.00p 2,505.00p 2,395.00p 2,497.00p 1510338
13/12/2019 2,400.00p 2,449.00p 2,343.00p 2,420.00p 2342555
12/12/2019 2,300.00p 2,300.00p 2,209.00p 2,221.00p 1032534
11/12/2019 2,260.00p 2,303.00p 2,248.00p 2,287.00p 972030
10/12/2019 2,287.00p 2,287.00p 2,261.00p 2,270.00p 824233
09/12/2019 2,234.00p 2,280.00p 2,234.00p 2,280.00p 890376
06/12/2019 2,234.00p 2,249.00p 2,214.00p 2,249.00p 492499
05/12/2019 2,226.00p 2,226.00p 2,169.00p 2,216.00p 776654
04/12/2019 2,220.00p 2,240.00p 2,209.00p 2,236.00p 752966
03/12/2019 2,221.00p 2,232.00p 2,195.00p 2,211.00p 868255
02/12/2019 2,223.00p 2,250.00p 2,193.00p 2,200.00p 1494442
29/11/2019 2,285.00p 2,295.00p 2,230.00p 2,243.00p 869330
28/11/2019 2,301.00p 2,313.00p 2,276.00p 2,285.00p 525319
27/11/2019 2,362.00p 2,362.00p 2,326.00p 2,336.00p 774363
26/11/2019 2,339.00p 2,353.00p 2,326.00p 2,339.00p 832359
25/11/2019 2,284.00p 2,340.00p 2,284.00p 2,340.00p 592952
22/11/2019 2,283.00p 2,308.00p 2,273.00p 2,292.00p 671734
21/11/2019 2,291.00p 2,322.00p 2,261.89p 2,293.00p 794764
20/11/2019 2,355.00p 2,371.00p 2,312.00p 2,337.00p 689691
19/11/2019 2,375.00p 2,379.00p 2,345.00p 2,352.00p 451635
18/11/2019 2,303.00p 2,372.00p 2,303.00p 2,362.00p 867156
15/11/2019 2,315.00p 2,315.00p 2,268.00p 2,315.00p 568471
14/11/2019 2,302.00p 2,316.00p 2,291.00p 2,300.00p 363867
13/11/2019 2,305.00p 2,313.00p 2,272.00p 2,306.00p 585910
12/11/2019 2,245.00p 2,305.00p 2,245.00p 2,301.00p 928654
11/11/2019 2,218.00p 2,266.00p 2,196.00p 2,248.00p 679852
08/11/2019 2,183.00p 2,222.00p 2,183.00p 2,213.00p 537617
07/11/2019 2,249.00p 2,249.00p 2,190.06p 2,199.00p 736192
06/11/2019 2,243.00p 2,243.00p 2,217.00p 2,241.00p 506474
05/11/2019 2,244.00p 2,259.00p 2,229.26p 2,238.00p 570099
04/11/2019 2,260.00p 2,271.00p 2,235.00p 2,252.00p 532869
01/11/2019 2,257.00p 2,263.00p 2,232.00p 2,250.00p 696221
31/10/2019 2,255.00p 2,264.00p 2,244.92p 2,255.00p 674452
30/10/2019 2,210.00p 2,254.00p 2,210.00p 2,247.00p 675382
29/10/2019 2,279.00p 2,283.00p 2,213.00p 2,234.00p 877701
28/10/2019 2,331.00p 2,331.00p 2,269.00p 2,275.00p 922485
25/10/2019 2,291.00p 2,315.00p 2,269.00p 2,300.00p 612449
24/10/2019 2,306.00p 2,324.00p 2,301.00p 2,310.00p 634384
23/10/2019 2,309.00p 2,323.00p 2,292.00p 2,315.00p 874017
22/10/2019 2,296.00p 2,338.00p 2,294.00p 2,317.00p 881926
21/10/2019 2,279.00p 2,318.00p 2,276.31p 2,308.00p 589699
18/10/2019 2,214.00p 2,292.00p 2,214.00p 2,270.00p 784207
17/10/2019 2,304.00p 2,315.00p 2,221.00p 2,250.00p 1131084
16/10/2019 2,260.00p 2,303.00p 2,202.00p 2,297.00p 1595767
15/10/2019 2,187.00p 2,260.00p 2,180.00p 2,253.00p 1005916
14/10/2019 2,222.00p 2,222.00p 2,169.00p 2,180.00p 785957
11/10/2019 2,108.00p 2,220.00p 2,104.00p 2,215.00p 1187441
10/10/2019 2,125.00p 2,125.00p 2,096.00p 2,122.00p 419601
09/10/2019 2,127.00p 2,139.00p 2,109.00p 2,113.00p 425429
08/10/2019 2,128.00p 2,132.00p 2,102.00p 2,122.00p 639128
07/10/2019 2,102.00p 2,125.00p 2,101.00p 2,118.00p 445899
04/10/2019 2,077.00p 2,105.00p 2,065.00p 2,099.00p 468777
03/10/2019 2,091.00p 2,097.00p 2,067.00p 2,074.00p 517467
02/10/2019 2,144.00p 2,171.00p 2,089.00p 2,096.00p 1501796
01/10/2019 2,165.00p 2,177.00p 2,132.98p 2,160.00p 635115
30/09/2019 2,148.00p 2,175.00p 2,143.00p 2,165.00p 685368
27/09/2019 2,141.00p 2,148.00p 2,122.00p 2,148.00p 540733
26/09/2019 2,064.00p 2,138.00p 2,063.27p 2,135.00p 647904
25/09/2019 2,097.00p 2,115.00p 2,066.00p 2,071.00p 426227
24/09/2019 2,084.00p 2,107.00p 2,074.00p 2,087.00p 646910
23/09/2019 2,083.00p 2,083.00p 2,038.00p 2,079.00p 704804
20/09/2019 2,096.00p 2,111.00p 2,063.00p 2,068.00p 1914867
19/09/2019 2,081.00p 2,098.00p 2,073.00p 2,087.00p 1017381
18/09/2019 2,066.00p 2,109.00p 2,066.00p 2,102.00p 803458
17/09/2019 2,038.00p 2,085.00p 2,035.00p 2,078.00p 733074
16/09/2019 2,043.00p 2,072.00p 2,019.00p 2,048.00p 572735
13/09/2019 2,028.00p 2,054.00p 2,016.00p 2,044.00p 604547
12/09/2019 2,020.00p 2,045.00p 2,005.00p 2,041.00p 573321
11/09/2019 1,996.50p 2,025.00p 1,987.50p 2,024.00p 611545
10/09/2019 1,991.00p 1,996.00p 1,957.50p 1,993.00p 689394
09/09/2019 2,028.00p 2,040.00p 1,985.00p 1,986.50p 517613
06/09/2019 2,053.00p 2,054.00p 2,008.00p 2,024.00p 653446
05/09/2019 2,072.00p 2,072.00p 2,033.00p 2,062.00p 668078
04/09/2019 2,084.00p 2,088.00p 2,046.00p 2,055.00p 491600
03/09/2019 2,063.00p 2,077.00p 2,056.00p 2,067.00p 752373
02/09/2019 2,058.00p 2,094.00p 2,058.00p 2,066.00p 408526
30/08/2019 2,059.00p 2,088.00p 2,057.00p 2,071.00p 579584
29/08/2019 2,049.00p 2,078.00p 2,046.00p 2,060.00p 564362
28/08/2019 2,051.00p 2,062.00p 2,035.00p 2,057.00p 492067
27/08/2019 2,034.00p 2,055.22p 2,012.00p 2,052.00p 597009
23/08/2019 2,007.00p 2,047.57p 2,005.00p 2,030.00p 428807
22/08/2019 2,008.00p 2,031.00p 2,002.00p 2,009.00p 530291
21/08/2019 1,999.50p 2,025.00p 1,999.50p 2,025.00p 504905
20/08/2019 2,035.00p 2,049.00p 1,994.50p 2,003.00p 489302
19/08/2019 2,015.00p 2,042.00p 2,002.00p 2,042.00p 523543
16/08/2019 1,971.50p 2,029.00p 1,962.50p 2,007.00p 519299
15/08/2019 1,967.00p 1,995.50p 1,965.00p 1,991.00p 546159
14/08/2019 1,963.50p 1,980.50p 1,956.00p 1,978.00p 1063133
13/08/2019 1,950.00p 1,967.00p 1,949.00p 1,960.50p 457809
12/08/2019 1,982.00p 1,996.00p 1,952.50p 1,958.50p 501921
09/08/2019 1,991.50p 1,996.50p 1,979.50p 1,987.00p 425106
08/08/2019 1,963.50p 1,990.00p 1,957.00p 1,990.00p 488400
07/08/2019 1,974.50p 1,980.50p 1,953.00p 1,966.50p 529504
06/08/2019 1,983.50p 1,995.00p 1,964.00p 1,964.00p 673176
05/08/2019 2,032.00p 2,042.00p 1,992.00p 1,993.50p 675677
02/08/2019 2,025.00p 2,061.00p 2,018.00p 2,041.00p 484505
01/08/2019 2,024.00p 2,042.00p 2,004.00p 2,032.00p 1050001
31/07/2019 2,029.00p 2,029.18p 2,009.00p 2,015.00p 737416
30/07/2019 2,061.00p 2,064.00p 2,037.00p 2,039.00p 494375
29/07/2019 2,041.00p 2,075.00p 2,039.00p 2,061.00p 635743
26/07/2019 2,038.00p 2,038.00p 2,013.00p 2,038.00p 327252
25/07/2019 2,051.00p 2,051.00p 2,021.00p 2,028.00p 516562
24/07/2019 2,034.00p 2,043.00p 2,019.00p 2,040.00p 787524
23/07/2019 2,057.00p 2,060.00p 2,024.00p 2,026.00p 870400
22/07/2019 2,039.00p 2,055.00p 2,021.00p 2,042.00p 892492
19/07/2019 2,047.00p 2,065.00p 2,032.00p 2,041.00p 1001208
18/07/2019 1,980.00p 2,045.00p 1,969.00p 2,037.00p 1102872
17/07/2019 1,964.00p 2,010.00p 1,921.00p 2,005.00p 1074096
16/07/2019 2,024.00p 2,031.00p 2,007.00p 2,007.00p 1100133
15/07/2019 2,032.00p 2,043.00p 2,022.00p 2,025.00p 777690
12/07/2019 2,050.00p 2,061.00p 2,031.00p 2,045.00p 584351
11/07/2019 2,084.00p 2,095.00p 2,049.00p 2,065.00p 759293
10/07/2019 2,074.00p 2,087.00p 2,056.00p 2,080.00p 767395
09/07/2019 2,067.00p 2,088.00p 2,064.00p 2,078.00p 933369
08/07/2019 2,074.00p 2,093.00p 2,061.00p 2,080.00p 749553
05/07/2019 2,126.00p 2,132.00p 2,080.00p 2,103.00p 608035
04/07/2019 2,140.00p 2,147.00p 2,116.00p 2,120.00p 583006
03/07/2019 2,119.00p 2,153.00p 2,109.00p 2,153.00p 951583
02/07/2019 2,065.00p 2,108.00p 2,060.00p 2,107.00p 728558
01/07/2019 2,059.00p 2,063.00p 2,023.00p 2,052.00p 1098233
28/06/2019 2,048.00p 2,052.00p 2,034.00p 2,048.00p 842919
27/06/2019 2,059.00p 2,064.00p 2,040.00p 2,048.00p 531092
26/06/2019 2,116.00p 2,116.00p 2,057.00p 2,063.00p 789941
25/06/2019 2,085.00p 2,102.00p 2,081.00p 2,096.00p 830797
24/06/2019 2,080.00p 2,111.00p 2,076.00p 2,095.00p 790440
21/06/2019 2,101.00p 2,117.00p 2,080.00p 2,080.00p 2510127
20/06/2019 2,089.00p 2,106.00p 2,077.00p 2,095.00p 862236
19/06/2019 2,105.00p 2,114.00p 2,076.00p 2,083.00p 1008103

*Close Price adjusted for both dividends and splits