Severn Trent (SVT) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
14/11/2024 2,598.00p 2,679.00p 2,581.00p 2,679.00p 771515
13/11/2024 2,600.00p 2,608.00p 2,571.00p 2,584.00p 556891
12/11/2024 2,646.00p 2,653.00p 2,614.00p 2,614.00p 872087
11/11/2024 2,648.00p 2,680.00p 2,637.00p 2,667.00p 486491
08/11/2024 2,604.00p 2,643.00p 2,604.00p 2,625.00p 326558
07/11/2024 2,616.00p 2,631.00p 2,598.00p 2,606.00p 402729
06/11/2024 2,638.00p 2,646.00p 2,595.00p 2,602.00p 487053
05/11/2024 2,616.00p 2,672.00p 2,611.00p 2,648.00p 639431
04/11/2024 2,582.00p 2,616.00p 2,570.00p 2,570.00p 259262
01/11/2024 2,565.00p 2,607.00p 2,543.00p 2,588.00p 538038
31/10/2024 2,595.00p 2,613.00p 2,520.00p 2,568.00p 1509620
30/10/2024 2,587.00p 2,659.00p 2,583.00p 2,615.00p 654985
29/10/2024 2,631.00p 2,639.00p 2,603.00p 2,605.00p 397541
28/10/2024 2,627.00p 2,647.00p 2,626.00p 2,629.00p 481526
25/10/2024 2,625.00p 2,640.00p 2,612.00p 2,633.00p 392238
24/10/2024 2,692.00p 2,695.00p 2,634.00p 2,684.00p 175991
23/10/2024 2,672.00p 2,687.00p 2,667.00p 2,684.00p 415003
22/10/2024 2,667.00p 2,680.00p 2,647.00p 2,672.00p 516070
21/10/2024 2,712.00p 2,719.00p 2,651.00p 2,680.00p 392790
18/10/2024 2,702.00p 2,730.00p 2,691.00p 2,714.00p 1207416
17/10/2024 2,742.00p 2,753.00p 2,695.40p 2,714.00p 1017814
16/10/2024 2,635.00p 2,740.00p 2,631.12p 2,740.00p 2357612
15/10/2024 2,617.00p 2,648.00p 2,596.00p 2,622.00p 947545
14/10/2024 2,549.00p 2,593.00p 2,543.00p 2,593.00p 855549
11/10/2024 2,506.00p 2,541.00p 2,495.00p 2,536.00p 687198
10/10/2024 2,527.00p 2,539.00p 2,484.00p 2,512.00p 556032
09/10/2024 2,523.00p 2,564.00p 2,515.00p 2,524.00p 688485
08/10/2024 2,516.00p 2,532.00p 2,503.00p 2,513.00p 887795
07/10/2024 2,565.00p 2,570.00p 2,525.00p 2,525.00p 363230
04/10/2024 2,587.00p 2,593.00p 2,531.00p 2,555.00p 951880
03/10/2024 2,619.00p 2,637.00p 2,596.00p 2,598.00p 485434
02/10/2024 2,683.00p 2,684.00p 2,583.22p 2,609.00p 919388
01/10/2024 2,657.00p 2,702.00p 2,651.00p 2,690.00p 740274
30/09/2024 2,647.00p 2,659.00p 2,617.00p 2,642.00p 493263
27/09/2024 2,641.00p 2,678.26p 2,641.00p 2,661.00p 600600
26/09/2024 2,664.00p 2,671.00p 2,628.00p 2,638.00p 347053
25/09/2024 2,621.00p 2,646.00p 2,613.00p 2,646.00p 440110
24/09/2024 2,639.00p 2,645.00p 2,615.40p 2,644.00p 512576
23/09/2024 2,643.00p 2,664.00p 2,629.00p 2,640.00p 566158
20/09/2024 2,643.00p 2,675.00p 2,635.00p 2,635.00p 1582170
19/09/2024 2,696.00p 2,709.00p 2,613.00p 2,682.00p 123346
18/09/2024 2,717.00p 2,719.00p 2,678.00p 2,682.00p 304194
17/09/2024 2,701.00p 2,739.00p 2,701.00p 2,724.00p 465928
16/09/2024 2,681.00p 2,706.00p 2,673.46p 2,689.00p 259594
13/09/2024 2,664.00p 2,691.00p 2,658.00p 2,685.00p 419495
12/09/2024 2,693.00p 2,713.00p 2,658.00p 2,658.00p 593499
11/09/2024 2,707.00p 2,726.00p 2,672.00p 2,690.00p 612929
10/09/2024 2,714.00p 2,736.00p 2,693.00p 2,694.00p 1268108
09/09/2024 2,724.00p 2,730.00p 2,694.00p 2,718.00p 277795
06/09/2024 2,666.00p 2,710.00p 2,655.00p 2,710.00p 892765
05/09/2024 2,608.00p 2,707.00p 2,607.50p 2,670.00p 568962
04/09/2024 2,578.00p 2,607.00p 2,569.00p 2,601.00p 1053022
03/09/2024 2,559.00p 2,614.00p 2,558.00p 2,599.00p 341997
02/09/2024 2,570.00p 2,578.00p 2,538.00p 2,563.00p 334685
30/08/2024 2,536.00p 2,614.00p 2,536.00p 2,571.00p 1282479
29/08/2024 2,527.00p 2,548.00p 2,518.00p 2,532.00p 320022
28/08/2024 2,514.00p 2,545.00p 2,507.93p 2,531.00p 253940
27/08/2024 2,504.00p 2,529.00p 2,499.00p 2,511.00p 306479
23/08/2024 2,479.00p 2,524.00p 2,475.00p 2,508.00p 260567
22/08/2024 2,464.00p 2,499.00p 2,464.00p 2,476.00p 342266
21/08/2024 2,521.00p 2,537.00p 2,458.00p 2,470.00p 2578025
20/08/2024 2,560.00p 2,566.09p 2,515.00p 2,532.00p 292703
19/08/2024 2,546.00p 2,572.00p 2,534.00p 2,550.00p 43395
16/08/2024 2,562.00p 2,590.00p 2,542.00p 2,550.00p 376477
15/08/2024 2,602.00p 2,602.76p 2,561.00p 2,575.00p 393879
14/08/2024 2,570.00p 2,591.00p 2,557.00p 2,587.00p 319608
13/08/2024 2,525.00p 2,566.80p 2,514.00p 2,556.00p 384131
12/08/2024 2,539.00p 2,552.56p 2,502.00p 2,514.00p 377819
09/08/2024 2,512.00p 2,577.00p 2,504.36p 2,530.00p 2059693
08/08/2024 2,528.00p 2,528.89p 2,486.00p 2,518.00p 1141663
07/08/2024 2,483.00p 2,530.00p 2,476.00p 2,530.00p 549417
06/08/2024 2,502.00p 2,532.00p 2,454.00p 2,475.00p 703814
05/08/2024 2,584.00p 2,609.00p 2,489.00p 2,499.00p 687113
02/08/2024 2,580.00p 2,653.00p 2,579.00p 2,653.00p 572647
01/08/2024 2,574.00p 2,629.00p 2,554.00p 2,589.00p 477737
31/07/2024 2,561.00p 2,577.00p 2,554.00p 2,571.00p 628078
30/07/2024 2,536.00p 2,540.00p 2,505.00p 2,540.00p 315725
29/07/2024 2,522.00p 2,554.00p 2,518.44p 2,538.00p 509376
26/07/2024 2,483.00p 2,510.00p 2,470.00p 2,507.00p 296025
25/07/2024 2,479.00p 2,520.00p 2,473.41p 2,493.00p 446668
24/07/2024 2,484.00p 2,510.00p 2,475.00p 2,487.00p 280736
23/07/2024 2,502.00p 2,521.00p 2,483.00p 2,500.00p 285354
22/07/2024 2,539.00p 2,554.48p 2,515.00p 2,515.00p 276873
19/07/2024 2,543.00p 2,565.00p 2,504.00p 2,527.00p 575967
18/07/2024 2,535.00p 2,571.00p 2,527.61p 2,565.00p 451597
17/07/2024 2,465.00p 2,546.00p 2,455.00p 2,520.00p 692112
16/07/2024 2,563.00p 2,580.00p 2,463.86p 2,473.00p 1728505
15/07/2024 2,651.00p 2,662.00p 2,597.00p 2,598.00p 350119
12/07/2024 2,724.00p 2,736.00p 2,641.00p 2,659.00p 680383
11/07/2024 2,675.00p 2,801.00p 2,642.00p 2,715.00p 1634252
10/07/2024 2,570.00p 2,629.00p 2,548.00p 2,617.00p 730012
09/07/2024 2,507.00p 2,577.00p 2,492.00p 2,564.00p 939993
08/07/2024 2,493.00p 2,521.00p 2,414.00p 2,501.00p 1657550
05/07/2024 2,438.00p 2,509.00p 2,426.00p 2,504.00p 856780
04/07/2024 2,412.00p 2,429.00p 2,384.00p 2,429.00p 528207
03/07/2024 2,360.00p 2,433.00p 2,351.00p 2,408.00p 519495
02/07/2024 2,379.00p 2,403.00p 2,328.00p 2,351.00p 743387
01/07/2024 2,406.00p 2,417.00p 2,365.00p 2,394.00p 399849
28/06/2024 2,402.00p 2,424.00p 2,379.00p 2,380.00p 465922
27/06/2024 2,444.00p 2,445.00p 2,393.00p 2,402.00p 473271
26/06/2024 2,463.00p 2,477.00p 2,416.00p 2,442.00p 1391338
25/06/2024 2,485.00p 2,496.00p 2,458.00p 2,458.00p 2395142
24/06/2024 2,464.00p 2,475.00p 2,429.00p 2,474.00p 693988
21/06/2024 2,469.00p 2,493.00p 2,452.00p 2,464.00p 1344160
20/06/2024 2,416.00p 2,453.00p 2,405.40p 2,441.00p 424486
19/06/2024 2,391.00p 2,422.00p 2,388.77p 2,407.00p 640134
18/06/2024 2,395.00p 2,411.00p 2,384.20p 2,391.00p 1135633
17/06/2024 2,479.00p 2,482.00p 2,385.00p 2,385.00p 993869
14/06/2024 2,515.00p 2,520.00p 2,462.00p 2,474.00p 1046699
13/06/2024 2,410.00p 2,531.00p 2,380.00p 2,520.00p 973098
12/06/2024 2,390.00p 2,442.00p 2,370.00p 2,419.00p 662946
11/06/2024 2,419.00p 2,429.00p 2,381.00p 2,382.00p 503255
10/06/2024 2,382.00p 2,427.00p 2,382.00p 2,406.00p 715561
07/06/2024 2,406.00p 2,424.00p 2,388.00p 2,410.00p 668026
06/06/2024 2,407.00p 2,431.00p 2,391.00p 2,404.00p 387025
05/06/2024 2,417.00p 2,440.00p 2,397.00p 2,406.00p 782744
04/06/2024 2,358.00p 2,414.00p 2,355.00p 2,406.00p 709707
03/06/2024 2,400.00p 2,409.00p 2,340.00p 2,357.00p 453391
31/05/2024 2,345.00p 2,398.00p 2,331.00p 2,386.00p 3543594
30/05/2024 2,319.00p 2,353.00p 2,310.00p 2,336.00p 713636
29/05/2024 2,386.00p 2,437.00p 2,374.00p 2,383.00p 1202258
28/05/2024 2,455.00p 2,473.00p 2,369.00p 2,385.00p 1407229
24/05/2024 2,487.00p 2,519.00p 2,425.00p 2,449.00p 974814
23/05/2024 2,588.00p 2,655.00p 2,473.00p 2,503.00p 1630357
22/05/2024 2,605.00p 2,681.00p 2,562.00p 2,639.00p 2104889
21/05/2024 2,615.00p 2,649.00p 2,539.00p 2,613.00p 1373683
20/05/2024 2,647.00p 2,654.00p 2,623.00p 2,633.00p 501362
17/05/2024 2,628.00p 2,660.00p 2,628.00p 2,645.00p 387093
16/05/2024 2,651.00p 2,669.00p 2,616.00p 2,624.00p 579800
15/05/2024 2,637.00p 2,669.00p 2,633.52p 2,653.00p 499771
14/05/2024 2,581.00p 2,635.00p 2,577.00p 2,628.00p 624144
13/05/2024 2,594.00p 2,602.00p 2,571.00p 2,583.00p 478646
10/05/2024 2,616.00p 2,634.00p 2,582.00p 2,587.00p 477797
09/05/2024 2,572.00p 2,613.00p 2,571.00p 2,606.00p 251337
08/05/2024 2,589.00p 2,594.00p 2,571.00p 2,574.00p 823208
07/05/2024 2,557.00p 2,583.00p 2,549.00p 2,577.00p 880617
03/05/2024 2,485.00p 2,555.00p 2,483.00p 2,517.00p 539012
02/05/2024 2,482.00p 2,513.00p 2,465.00p 2,477.00p 1668281
01/05/2024 2,473.00p 2,531.00p 2,467.00p 2,498.00p 464447
30/04/2024 2,481.00p 2,498.00p 2,453.00p 2,467.00p 506625
29/04/2024 2,460.00p 2,492.00p 2,456.00p 2,480.00p 1284171
26/04/2024 2,451.00p 2,463.00p 2,438.00p 2,458.00p 405826
25/04/2024 2,445.00p 2,465.00p 2,415.00p 2,442.00p 399472
24/04/2024 2,475.00p 2,475.74p 2,447.00p 2,448.00p 488827
23/04/2024 2,500.00p 2,502.00p 2,456.00p 2,475.00p 372560
22/04/2024 2,473.00p 2,505.23p 2,463.00p 2,486.00p 1096453
19/04/2024 2,424.00p 2,454.00p 2,412.00p 2,454.00p 1669520
18/04/2024 2,385.00p 2,425.00p 2,374.15p 2,419.00p 1032763
17/04/2024 2,348.00p 2,391.00p 2,323.00p 2,368.00p 608713
16/04/2024 2,362.00p 2,420.00p 2,345.76p 2,353.00p 1018752
15/04/2024 2,393.00p 2,400.00p 2,367.00p 2,380.00p 405886
12/04/2024 2,360.00p 2,416.23p 2,357.00p 2,396.00p 459865
11/04/2024 2,348.00p 2,384.00p 2,344.01p 2,350.00p 572629
10/04/2024 2,390.00p 2,410.00p 2,346.00p 2,361.00p 472487
09/04/2024 2,379.00p 2,399.00p 2,363.00p 2,382.00p 405566
08/04/2024 2,422.00p 2,428.00p 2,371.00p 2,382.00p 762340
05/04/2024 2,468.00p 2,476.00p 2,424.00p 2,428.00p 693197
04/04/2024 2,475.00p 2,498.00p 2,472.00p 2,486.00p 1672831
03/04/2024 2,481.00p 2,498.00p 2,459.00p 2,479.00p 573875
02/04/2024 2,466.00p 2,500.00p 2,452.00p 2,489.00p 555268
28/03/2024 2,535.00p 2,550.00p 2,470.00p 2,470.00p 609508
27/03/2024 2,529.00p 2,540.00p 2,486.00p 2,540.00p 652359
26/03/2024 2,529.00p 2,561.00p 2,526.00p 2,526.00p 363522
25/03/2024 2,563.00p 2,572.00p 2,550.00p 2,550.00p 463367
22/03/2024 2,565.00p 2,590.00p 2,561.00p 2,568.00p 656221
21/03/2024 2,571.00p 2,593.00p 2,544.00p 2,553.00p 643650
20/03/2024 2,505.00p 2,524.00p 2,505.00p 2,561.00p 578835
19/03/2024 2,505.00p 2,528.00p 2,484.00p 2,524.00p 823363
18/03/2024 2,568.00p 2,572.00p 2,493.00p 2,513.00p 352083
15/03/2024 2,563.00p 2,601.00p 2,563.00p 2,575.00p 1336917
14/03/2024 2,576.00p 2,593.00p 2,567.00p 2,577.00p 340622
13/03/2024 2,555.00p 2,590.00p 2,555.00p 2,574.00p 1390519
12/03/2024 2,623.00p 2,626.00p 2,551.00p 2,551.00p 1216814
11/03/2024 2,595.00p 2,613.00p 2,581.00p 2,611.00p 588497
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

*Close Price adjusted for both dividends and splits