Severn Trent (SVT) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
31/08/2018 1,987.50p 2,026.06p 1,980.00p 2,001.00p 886738
30/08/2018 1,976.00p 1,992.00p 1,962.50p 1,982.50p 572109
29/08/2018 1,974.50p 2,010.00p 1,961.00p 1,972.00p 777870
28/08/2018 1,956.50p 1,976.50p 1,940.00p 1,971.50p 758934
24/08/2018 1,957.00p 1,963.00p 1,928.50p 1,935.50p 521603
23/08/2018 1,990.50p 1,991.00p 1,950.50p 1,962.00p 657202
22/08/2018 2,010.00p 2,013.00p 1,985.50p 1,986.00p 462268
21/08/2018 1,993.00p 2,030.06p 1,993.00p 2,006.00p 475546
20/08/2018 2,004.00p 2,032.00p 1,991.00p 2,004.00p 513567
17/08/2018 1,995.50p 2,014.00p 1,982.00p 2,014.00p 363207
16/08/2018 1,988.00p 2,004.00p 1,978.00p 1,998.50p 613695
15/08/2018 1,993.00p 2,003.00p 1,977.00p 1,991.50p 539036
14/08/2018 1,984.50p 2,012.00p 1,977.00p 1,994.50p 656914
13/08/2018 1,962.50p 1,979.50p 1,954.50p 1,970.00p 339723
10/08/2018 1,981.00p 1,986.00p 1,964.62p 1,975.50p 570756
09/08/2018 1,983.50p 1,989.00p 1,957.50p 1,980.00p 640456
08/08/2018 1,969.50p 1,983.00p 1,955.00p 1,982.50p 672334
07/08/2018 1,946.00p 1,965.50p 1,932.50p 1,963.50p 491324
06/08/2018 1,931.50p 1,948.50p 1,920.00p 1,933.50p 385938
03/08/2018 1,896.50p 1,929.00p 1,884.50p 1,929.00p 469974
02/08/2018 1,889.00p 1,909.50p 1,876.50p 1,884.00p 596079
01/08/2018 1,936.50p 1,936.50p 1,892.50p 1,900.00p 1184715
31/07/2018 1,921.00p 1,945.00p 1,899.50p 1,934.50p 870351
30/07/2018 1,910.00p 1,918.50p 1,893.62p 1,913.50p 563895
27/07/2018 1,905.50p 1,921.00p 1,900.00p 1,919.50p 538537
26/07/2018 1,890.00p 1,913.50p 1,861.15p 1,900.50p 620192
25/07/2018 1,881.50p 1,896.92p 1,870.00p 1,884.00p 546057
24/07/2018 1,905.50p 1,910.00p 1,877.50p 1,884.00p 819936
23/07/2018 1,887.50p 1,920.00p 1,877.50p 1,901.00p 581534
20/07/2018 1,870.50p 1,901.00p 1,870.50p 1,900.50p 1389901
19/07/2018 1,880.50p 1,894.50p 1,868.40p 1,884.00p 947052
18/07/2018 1,897.00p 1,902.50p 1,847.50p 1,887.00p 1206089
17/07/2018 1,896.50p 1,910.00p 1,868.00p 1,897.50p 1350203
16/07/2018 1,947.00p 1,947.00p 1,887.00p 1,895.00p 819565
13/07/2018 1,933.50p 1,962.00p 1,931.00p 1,941.00p 786343
12/07/2018 1,924.50p 1,938.50p 1,907.23p 1,925.50p 952094
11/07/2018 1,922.50p 1,941.00p 1,898.50p 1,913.00p 1120296
10/07/2018 2,004.00p 2,007.00p 1,924.00p 1,930.00p 1199666
09/07/2018 2,083.00p 2,083.00p 2,001.00p 2,003.00p 1205277
06/07/2018 2,027.00p 2,070.00p 2,027.00p 2,068.00p 822813
05/07/2018 2,020.00p 2,035.00p 2,007.00p 2,025.00p 749786
04/07/2018 2,017.00p 2,027.00p 2,007.73p 2,023.00p 482793
03/07/2018 1,989.50p 2,022.00p 1,986.00p 2,018.00p 828092
02/07/2018 1,960.00p 1,989.50p 1,960.00p 1,976.00p 832330
29/06/2018 1,987.00p 2,003.00p 1,974.38p 1,979.50p 982208
28/06/2018 1,950.00p 2,002.00p 1,943.00p 1,978.00p 970499
27/06/2018 1,945.00p 1,953.50p 1,931.00p 1,946.50p 680768
26/06/2018 1,935.00p 1,960.00p 1,918.50p 1,945.50p 860961
25/06/2018 1,920.00p 1,940.50p 1,917.00p 1,929.00p 1204466
22/06/2018 1,888.00p 1,931.50p 1,878.50p 1,930.00p 1204506
21/06/2018 1,913.00p 1,913.75p 1,879.50p 1,883.00p 997045
20/06/2018 1,880.00p 1,914.50p 1,879.00p 1,903.00p 672027
19/06/2018 1,851.00p 1,884.00p 1,849.50p 1,870.00p 922905
18/06/2018 1,864.50p 1,875.00p 1,852.50p 1,863.50p 568952
15/06/2018 1,877.50p 1,887.50p 1,864.50p 1,866.00p 1854389
14/06/2018 1,872.50p 1,887.50p 1,841.50p 1,880.00p 1413883
13/06/2018 1,923.50p 1,944.00p 1,917.00p 1,931.00p 1221344
12/06/2018 1,914.00p 1,943.50p 1,893.50p 1,926.00p 1294676
11/06/2018 1,940.00p 1,958.67p 1,913.00p 1,915.50p 1051808
08/06/2018 1,946.50p 1,972.00p 1,932.50p 1,937.00p 830891
07/06/2018 1,954.00p 1,974.00p 1,948.50p 1,962.00p 801208
06/06/2018 1,974.00p 1,979.50p 1,944.50p 1,954.00p 1191903
05/06/2018 2,017.00p 19,791.00p 1,968.00p 1,968.00p 912227
04/06/2018 1,991.50p 2,061.00p 1,991.50p 2,022.00p 996406
01/06/2018 1,996.50p 2,009.00p 1,970.00p 1,986.00p 816748
31/05/2018 2,008.00p 2,011.00p 1,967.50p 1,989.00p 1473276
30/05/2018 1,999.00p 2,014.00p 1,986.50p 2,001.00p 1031162
29/05/2018 2,076.00p 2,092.00p 1,990.50p 1,999.00p 1567486
25/05/2018 2,044.00p 2,104.00p 2,038.00p 2,088.00p 1233110
24/05/2018 2,078.00p 2,081.00p 1,998.00p 2,033.00p 1781374
23/05/2018 2,090.00p 2,102.00p 2,041.00p 2,078.00p 1298576
22/05/2018 2,056.00p 2,078.00p 2,040.80p 2,060.00p 1056191
21/05/2018 2,041.00p 2,054.00p 2,030.00p 2,045.00p 589442
18/05/2018 2,030.00p 2,046.00p 1,999.50p 2,029.00p 999545
17/05/2018 1,973.50p 2,037.00p 1,973.50p 2,028.00p 891704
16/05/2018 1,970.00p 1,990.00p 1,960.50p 1,975.00p 970538
15/05/2018 1,969.50p 1,993.00p 1,959.50p 1,964.50p 909284
14/05/2018 1,975.50p 1,992.50p 1,956.50p 1,971.00p 985369
11/05/2018 2,000.00p 2,006.00p 1,954.00p 1,976.00p 1645264
10/05/2018 2,019.00p 2,024.00p 1,997.50p 2,020.00p 693624
09/05/2018 1,988.00p 2,011.00p 1,964.50p 2,011.00p 930449
08/05/2018 2,003.00p 2,023.00p 1,993.00p 1,997.50p 864714
04/05/2018 2,022.00p 2,026.00p 2,004.00p 2,004.00p 751018
03/05/2018 2,000.00p 2,027.00p 1,981.50p 2,010.00p 808552
02/05/2018 1,991.50p 2,008.00p 1,963.50p 2,008.00p 1013982
01/05/2018 1,961.00p 1,997.75p 1,958.50p 1,989.00p 689258
30/04/2018 1,967.50p 1,974.00p 1,933.00p 1,940.00p 900379
27/04/2018 1,932.00p 1,965.00p 1,923.78p 1,960.50p 731930
26/04/2018 1,877.00p 1,926.50p 1,873.50p 1,925.50p 1469298
25/04/2018 1,860.50p 1,872.00p 1,848.00p 1,869.50p 929138
24/04/2018 1,869.00p 1,896.00p 1,862.50p 1,868.00p 494580
23/04/2018 1,880.00p 1,890.50p 1,848.00p 1,860.00p 1152621
20/04/2018 1,875.00p 1,890.50p 1,872.00p 1,881.50p 963895
19/04/2018 1,853.50p 1,871.00p 1,841.00p 1,871.00p 943186
18/04/2018 1,862.00p 1,868.50p 1,843.00p 1,858.00p 1114948
17/04/2018 1,855.00p 1,862.00p 1,837.50p 1,857.00p 1313723
16/04/2018 1,862.00p 1,874.50p 1,842.25p 1,855.50p 785918
13/04/2018 1,843.00p 1,864.00p 1,829.00p 1,863.50p 503613
12/04/2018 1,849.00p 1,852.00p 1,830.50p 1,847.50p 909150
11/04/2018 1,844.50p 1,854.50p 1,831.50p 1,850.00p 1074236
10/04/2018 1,895.00p 1,898.50p 1,836.50p 1,855.00p 1189990
09/04/2018 1,890.00p 1,897.00p 1,879.50p 1,895.50p 720326
06/04/2018 1,854.00p 1,895.00p 1,854.00p 1,885.00p 1100841
05/04/2018 1,869.50p 1,869.50p 1,841.50p 1,858.00p 1315495
04/04/2018 1,846.00p 1,855.00p 1,818.50p 1,847.00p 1515500
03/04/2018 1,831.50p 1,838.50p 1,805.00p 1,820.00p 1034965
29/03/2018 1,853.50p 1,870.50p 1,826.50p 1,844.00p 1291040
28/03/2018 1,738.50p 1,848.00p 1,732.50p 1,848.00p 1508732
27/03/2018 1,730.00p 1,750.00p 1,708.50p 1,742.00p 922616
26/03/2018 1,709.00p 1,719.00p 1,699.00p 1,712.50p 793335
23/03/2018 1,701.00p 1,721.50p 1,693.00p 1,705.00p 810484
22/03/2018 1,713.50p 1,722.50p 1,698.50p 1,711.50p 700943
21/03/2018 1,729.50p 1,740.50p 1,719.00p 1,725.50p 522145
20/03/2018 1,738.50p 1,748.50p 1,720.50p 1,726.00p 632027
19/03/2018 1,773.50p 1,778.50p 1,722.50p 1,745.00p 637091
16/03/2018 1,762.50p 1,787.50p 1,754.00p 1,775.00p 1819758
15/03/2018 1,790.00p 1,797.29p 1,766.50p 1,766.50p 800628
14/03/2018 1,793.50p 1,797.50p 1,769.00p 1,789.50p 756761
13/03/2018 1,824.50p 1,828.00p 1,793.00p 1,797.50p 735529
12/03/2018 1,844.50p 1,858.00p 1,818.50p 1,818.50p 1200348
09/03/2018 1,830.00p 1,846.00p 1,804.00p 1,826.00p 1407521
08/03/2018 1,771.00p 1,797.50p 1,752.00p 1,791.50p 720704
07/03/2018 1,727.00p 1,765.50p 1,723.00p 1,765.00p 717741
06/03/2018 1,747.50p 1,768.00p 1,727.00p 1,734.50p 658610
05/03/2018 1,721.00p 1,746.00p 1,715.50p 1,735.50p 857096
02/03/2018 1,717.00p 1,742.50p 1,710.00p 1,722.00p 1036830
01/03/2018 1,703.50p 1,751.00p 1,699.00p 1,723.50p 1183061
28/02/2018 1,746.50p 1,757.50p 1,706.00p 1,707.50p 981525
27/02/2018 1,780.00p 1,786.00p 1,753.00p 1,757.50p 733655
26/02/2018 1,760.50p 1,784.00p 1,760.50p 1,780.00p 1036342
23/02/2018 1,710.00p 1,766.00p 1,704.00p 1,766.00p 717910
22/02/2018 1,708.50p 1,718.50p 1,678.00p 1,710.00p 1077434
21/02/2018 1,708.00p 1,736.50p 1,705.50p 1,714.50p 950821
20/02/2018 1,722.50p 1,731.00p 1,702.50p 1,711.50p 727461
19/02/2018 1,736.50p 1,746.00p 1,705.50p 1,714.50p 561568
16/02/2018 1,710.50p 1,756.50p 1,708.50p 1,738.00p 1037246
15/02/2018 1,733.50p 1,735.00p 1,664.00p 1,703.00p 1180564
14/02/2018 1,735.50p 1,766.50p 1,720.00p 1,730.00p 1176536
13/02/2018 1,785.00p 1,792.00p 1,718.50p 1,725.50p 1694363
12/02/2018 1,828.00p 1,828.50p 1,786.00p 1,786.00p 1127446
09/02/2018 1,832.50p 1,848.50p 1,813.50p 1,820.50p 1100210
08/02/2018 1,858.50p 1,864.34p 1,844.50p 1,848.00p 1158522
07/02/2018 1,816.00p 1,876.50p 1,811.50p 1,870.50p 1336734
06/02/2018 1,842.00p 1,871.50p 1,816.00p 1,816.00p 1417684
05/02/2018 1,899.00p 1,915.50p 1,885.50p 1,886.50p 1218584
02/02/2018 1,910.00p 1,923.50p 1,898.00p 1,910.00p 1050193
01/02/2018 1,958.00p 1,985.00p 1,910.50p 1,910.50p 1268226
31/01/2018 1,970.00p 1,990.00p 1,950.00p 1,953.50p 932563
30/01/2018 1,966.50p 1,971.50p 1,945.00p 1,961.50p 1615538
29/01/2018 2,016.00p 2,020.00p 1,969.50p 1,970.50p 687123
26/01/2018 2,000.00p 2,019.00p 1,998.57p 2,010.00p 931678
25/01/2018 1,994.50p 2,014.00p 1,990.09p 2,010.00p 1322802
24/01/2018 2,008.00p 2,014.00p 1,993.50p 1,993.50p 896502
23/01/2018 2,023.00p 2,026.00p 1,997.00p 2,010.00p 698977
22/01/2018 2,019.00p 2,032.00p 2,015.50p 2,022.00p 584654
19/01/2018 2,028.00p 2,051.00p 2,010.00p 2,024.00p 813422
18/01/2018 2,018.00p 2,030.00p 2,003.00p 2,021.00p 879585
17/01/2018 2,037.00p 2,052.00p 2,010.00p 2,022.00p 770846
16/01/2018 2,030.00p 2,049.00p 2,024.93p 2,045.00p 603317
15/01/2018 2,018.00p 2,051.00p 2,017.00p 2,026.00p 761088
12/01/2018 2,037.00p 2,037.00p 2,002.00p 2,015.00p 991904
11/01/2018 2,047.00p 2,061.00p 2,033.00p 2,036.00p 803649
10/01/2018 2,059.00p 2,085.00p 2,039.50p 2,048.00p 1371877
09/01/2018 2,082.00p 2,129.11p 2,053.00p 2,063.00p 1483773
08/01/2018 2,151.00p 2,169.00p 2,128.00p 2,131.00p 775040
05/01/2018 2,118.00p 2,158.00p 2,118.00p 2,140.00p 1143535
04/01/2018 2,126.00p 2,131.00p 2,113.00p 2,120.00p 872150
03/01/2018 2,136.00p 2,144.00p 2,112.00p 2,126.00p 757735
02/01/2018 2,163.00p 2,179.00p 2,129.95p 2,138.00p 606549
29/12/2017 2,158.00p 2,162.00p 2,144.00p 2,162.00p 501037
28/12/2017 2,140.00p 2,163.00p 2,136.00p 2,153.00p 769103
27/12/2017 2,143.00p 2,154.78p 2,123.00p 2,137.00p 670005
22/12/2017 2,101.00p 2,142.00p 2,101.00p 2,142.00p 389654
21/12/2017 2,099.00p 2,119.00p 2,094.00p 2,110.00p 956563
20/12/2017 2,103.00p 2,112.00p 2,099.00p 2,107.00p 821121
19/12/2017 2,107.00p 2,125.06p 2,102.00p 2,110.00p 658223
18/12/2017 2,102.00p 2,122.00p 2,096.00p 2,101.00p 890559
15/12/2017 2,066.00p 2,091.00p 2,061.00p 2,090.00p 1289465
14/12/2017 2,080.00p 2,094.00p 2,063.00p 2,064.00p 880331
13/12/2017 2,120.00p 2,120.00p 2,078.00p 2,086.00p 1384024
12/12/2017 2,087.00p 2,130.00p 2,083.35p 2,120.00p 1345060
11/12/2017 2,082.00p 2,092.00p 2,067.79p 2,085.00p 858892
08/12/2017 2,071.00p 2,088.00p 2,061.00p 2,083.00p 636971
07/12/2017 2,061.00p 2,080.00p 2,059.00p 2,074.00p 1071152
06/12/2017 2,075.00p 2,082.00p 2,059.00p 2,064.00p 554901
05/12/2017 2,065.00p 2,090.00p 2,065.00p 2,075.00p 682416
04/12/2017 2,053.00p 2,074.00p 2,049.00p 2,065.00p 811759
01/12/2017 2,092.00p 2,130.63p 2,041.50p 2,046.00p 812042
30/11/2017 2,091.00p 2,155.63p 2,084.00p 2,099.00p 1556030
29/11/2017 2,101.00p 2,136.00p 2,094.00p 2,129.00p 860598
28/11/2017 2,115.00p 2,121.78p 2,095.00p 2,111.00p 901502
27/11/2017 2,098.00p 2,129.00p 2,098.00p 2,115.00p 699463
24/11/2017 2,150.00p 2,171.74p 2,101.00p 2,106.00p 898744
23/11/2017 2,219.00p 2,219.00p 2,088.00p 2,136.00p 1234279
22/11/2017 2,085.00p 2,127.00p 2,072.00p 2,123.00p 1369386
21/11/2017 2,080.00p 2,098.00p 2,075.45p 2,091.00p 857343
20/11/2017 2,095.00p 2,099.00p 2,088.00p 2,082.00p 528639
17/11/2017 2,131.00p 2,140.00p 2,081.00p 2,092.00p 1093338
16/11/2017 2,150.00p 2,154.00p 2,134.00p 2,144.00p 586685
15/11/2017 2,150.00p 2,160.93p 2,137.00p 2,139.00p 673321

*Close Price adjusted for both dividends and splits