Severn Trent (SVT) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
24/12/2025 2,743.00p 2,752.00p 2,731.00p 2,743.00p 47832
23/12/2025 2,761.00p 2,763.00p 2,737.00p 2,743.00p 201966
22/12/2025 2,720.00p 2,743.00p 2,712.00p 2,743.00p 630491
19/12/2025 2,772.00p 2,775.00p 2,738.00p 2,757.00p 1397465
18/12/2025 2,780.00p 2,782.00p 2,754.00p 2,765.00p 808372
17/12/2025 2,711.00p 2,783.00p 2,706.00p 2,769.00p 567925
16/12/2025 2,713.00p 2,713.00p 2,690.00p 2,702.00p 626214
15/12/2025 2,705.00p 2,716.00p 2,696.00p 2,701.00p 267160
12/12/2025 2,686.00p 2,699.00p 2,677.00p 2,699.00p 452273
11/12/2025 2,691.00p 2,707.00p 2,666.00p 2,694.00p 295164
10/12/2025 2,736.00p 2,745.00p 2,696.00p 2,711.00p 358951
09/12/2025 2,749.00p 2,780.21p 2,737.00p 2,748.00p 334069
08/12/2025 2,761.00p 2,770.00p 2,745.70p 2,752.00p 252749
05/12/2025 2,797.00p 2,807.00p 2,769.00p 2,769.00p 2144423
04/12/2025 2,808.00p 2,816.00p 2,788.00p 2,816.00p 777513
03/12/2025 2,818.00p 2,823.00p 2,785.00p 2,810.00p 414988
02/12/2025 2,822.00p 2,833.00p 2,806.30p 2,809.00p 492325
01/12/2025 2,820.00p 2,821.00p 2,800.00p 2,817.00p 401449
28/11/2025 2,826.00p 2,833.00p 2,812.00p 2,818.00p 2150546
27/11/2025 2,813.00p 2,838.00p 2,795.00p 2,827.00p 412724
26/11/2025 2,786.00p 2,858.00p 2,381.00p 2,852.00p 1902689
25/11/2025 2,808.00p 2,808.00p 2,758.00p 2,808.00p 611556
24/11/2025 2,763.00p 2,805.00p 2,752.07p 2,800.00p 4130386
21/11/2025 2,738.00p 2,793.00p 2,734.00p 2,772.00p 1010820
20/11/2025 2,692.00p 2,737.50p 2,679.00p 2,718.00p 405413
19/11/2025 2,699.00p 2,735.91p 2,659.00p 2,685.00p 526017
18/11/2025 2,749.00p 2,761.00p 2,715.00p 2,715.00p 463327
17/11/2025 2,747.00p 2,762.00p 2,732.00p 2,744.00p 278280
14/11/2025 2,755.00p 2,764.00p 2,716.00p 2,743.00p 412733
13/11/2025 2,777.00p 2,777.00p 2,731.00p 2,764.00p 347617
12/11/2025 2,789.00p 2,811.00p 2,759.00p 2,771.00p 1557886
11/11/2025 2,814.00p 2,826.00p 2,787.00p 2,787.00p 423960
10/11/2025 2,811.00p 2,818.00p 2,774.00p 2,795.00p 428215
07/11/2025 2,818.00p 2,829.00p 2,800.00p 2,819.00p 330692
06/11/2025 2,826.00p 2,847.00p 2,793.00p 2,827.00p 667854
05/11/2025 2,783.00p 2,820.00p 2,765.00p 2,818.00p 411053
04/11/2025 2,737.00p 2,779.00p 2,737.00p 2,770.00p 925437
03/11/2025 2,767.00p 2,775.00p 2,719.00p 2,747.00p 686400
31/10/2025 2,777.00p 2,793.00p 2,767.52p 2,781.00p 462494
30/10/2025 2,793.00p 2,800.00p 2,769.63p 2,780.00p 485195
29/10/2025 2,805.00p 2,813.00p 2,783.00p 2,797.00p 848179
28/10/2025 2,827.00p 2,830.00p 2,780.00p 2,810.00p 381100
27/10/2025 2,825.00p 2,847.00p 2,802.00p 2,819.00p 718607
24/10/2025 2,797.00p 2,843.00p 2,778.00p 2,833.00p 651220
23/10/2025 2,806.00p 2,819.00p 2,789.49p 2,806.00p 663475
22/10/2025 2,766.00p 2,834.00p 2,762.00p 2,833.00p 473023
21/10/2025 2,724.00p 2,756.00p 2,721.00p 2,756.00p 412471
20/10/2025 2,714.00p 2,730.00p 2,665.00p 2,721.00p 374931
17/10/2025 2,735.00p 2,740.00p 2,700.00p 2,733.00p 794576
16/10/2025 2,728.00p 2,736.00p 2,699.50p 2,726.00p 390850
15/10/2025 2,687.00p 2,715.00p 2,675.00p 2,714.00p 457958
14/10/2025 2,660.00p 2,701.00p 2,658.00p 2,678.00p 332701
13/10/2025 2,659.00p 2,668.00p 2,648.00p 2,660.00p 214683
10/10/2025 2,643.00p 2,671.00p 2,639.00p 2,658.00p 1214158
09/10/2025 2,615.00p 2,648.00p 2,615.00p 2,634.00p 317999
08/10/2025 2,619.00p 2,632.00p 2,600.00p 2,609.00p 640995
07/10/2025 2,608.00p 2,631.00p 2,600.00p 2,615.00p 336067
06/10/2025 2,594.00p 2,601.00p 2,550.00p 2,601.00p 334078
03/10/2025 2,592.00p 2,607.00p 2,586.00p 2,600.00p 329160
02/10/2025 2,576.00p 2,595.00p 2,557.00p 2,589.00p 356563
01/10/2025 2,589.00p 2,623.00p 2,572.00p 2,600.00p 391196
30/09/2025 2,562.00p 2,593.00p 2,535.00p 2,588.00p 571307
29/09/2025 2,541.00p 2,553.00p 2,517.00p 2,542.00p 280884
26/09/2025 2,521.00p 2,541.00p 2,503.00p 2,536.00p 317749
25/09/2025 2,531.00p 2,540.00p 2,507.00p 2,523.00p 359021
24/09/2025 2,543.00p 2,561.00p 2,524.00p 2,528.00p 454213
23/09/2025 2,545.00p 2,569.00p 2,527.00p 2,527.00p 219662
22/09/2025 2,540.00p 2,548.00p 2,528.00p 2,534.00p 263033
19/09/2025 2,537.00p 2,549.00p 2,522.00p 2,538.00p 1644732
18/09/2025 2,545.00p 2,566.00p 2,516.00p 2,535.00p 599027
17/09/2025 2,549.00p 2,579.00p 2,536.00p 2,558.00p 292423
16/09/2025 2,580.00p 2,587.00p 2,580.00p 2,545.00p 420685
15/09/2025 2,580.00p 2,595.00p 2,568.00p 2,587.00p 252478
12/09/2025 2,566.00p 2,598.00p 2,560.00p 2,577.00p 217986
11/09/2025 2,541.00p 2,552.00p 2,541.00p 2,556.00p 290454
10/09/2025 2,541.00p 2,564.00p 2,535.00p 2,552.00p 280929
09/09/2025 2,549.00p 2,557.00p 2,541.00p 2,541.00p 418171
08/09/2025 2,555.00p 2,561.00p 2,533.00p 2,547.00p 227653
05/09/2025 2,516.00p 2,555.00p 2,505.00p 2,554.00p 410570
04/09/2025 2,504.00p 2,544.00p 2,496.00p 2,517.00p 494659
03/09/2025 2,479.00p 2,490.00p 2,456.00p 2,500.00p 375571
02/09/2025 2,531.00p 2,541.00p 2,484.00p 2,486.00p 630468
01/09/2025 2,581.00p 2,594.00p 2,531.00p 2,538.00p 255928
29/08/2025 2,590.00p 2,603.00p 2,576.00p 2,586.00p 315794
28/08/2025 2,614.00p 2,619.00p 2,579.60p 2,590.00p 226853
27/08/2025 2,591.00p 2,640.00p 2,591.00p 2,614.00p 336638
26/08/2025 2,620.00p 2,620.00p 2,584.00p 2,590.00p 540015
22/08/2025 2,636.00p 2,649.00p 2,608.00p 2,620.00p 921521
21/08/2025 2,625.00p 2,640.00p 2,606.00p 2,640.00p 656167
20/08/2025 2,585.00p 2,641.00p 2,567.00p 2,631.00p 731696
19/08/2025 2,600.00p 2,605.00p 2,567.00p 2,567.00p 309832
18/08/2025 2,610.00p 2,631.00p 2,586.50p 2,594.00p 309117
15/08/2025 2,625.00p 2,625.00p 2,598.00p 2,602.00p 236663
14/08/2025 2,596.00p 2,613.00p 2,582.00p 2,613.00p 388842
13/08/2025 2,576.00p 2,606.00p 2,576.00p 2,582.00p 223524
12/08/2025 2,615.00p 2,637.00p 2,569.00p 2,574.00p 578015
11/08/2025 2,608.00p 2,620.00p 2,591.00p 2,609.00p 289566
08/08/2025 2,654.00p 2,665.00p 2,606.00p 2,607.00p 648288
07/08/2025 2,693.00p 2,693.00p 2,625.00p 2,646.00p 901512
06/08/2025 2,678.00p 2,710.00p 2,659.00p 2,697.00p 658820
05/08/2025 2,680.00p 2,696.00p 2,665.00p 2,686.00p 764696
04/08/2025 2,656.00p 2,684.00p 2,652.03p 2,676.00p 301628
01/08/2025 2,641.00p 2,666.00p 2,633.00p 2,655.00p 508271
31/07/2025 2,629.00p 2,649.00p 2,612.00p 2,649.00p 529322
30/07/2025 2,643.00p 2,643.00p 2,593.00p 2,629.00p 1226150
29/07/2025 2,639.00p 2,652.00p 2,620.00p 2,630.00p 455344
28/07/2025 2,679.00p 2,684.00p 2,638.00p 2,643.00p 498464
25/07/2025 2,680.00p 2,682.00p 2,627.00p 2,670.00p 328265
24/07/2025 2,707.00p 2,722.00p 2,674.00p 2,680.00p 425412
23/07/2025 2,776.00p 2,781.80p 2,716.00p 2,717.00p 538679
22/07/2025 2,737.00p 2,783.14p 2,720.00p 2,783.00p 432125
21/07/2025 2,683.00p 2,722.00p 2,682.00p 2,722.00p 361495
18/07/2025 2,657.00p 2,695.00p 2,642.00p 2,681.00p 703942
17/07/2025 2,663.00p 2,675.00p 2,632.00p 2,639.00p 440089
16/07/2025 2,656.00p 2,676.00p 2,640.00p 2,665.00p 439966
15/07/2025 2,676.00p 2,678.00p 2,646.00p 2,649.00p 645899
14/07/2025 2,624.00p 2,656.00p 2,614.00p 2,656.00p 219456
11/07/2025 2,625.00p 2,644.00p 2,600.00p 2,616.00p 357368
10/07/2025 2,570.00p 2,663.00p 2,570.00p 2,626.00p 380999
09/07/2025 2,657.00p 2,664.00p 2,639.00p 2,661.00p 259876
08/07/2025 2,661.00p 2,671.00p 2,627.00p 2,651.00p 401098
07/07/2025 2,691.00p 2,693.00p 2,666.00p 2,671.00p 314706
04/07/2025 2,697.00p 2,701.00p 2,670.00p 2,690.00p 357111
03/07/2025 2,675.00p 2,712.00p 2,675.00p 2,696.00p 626799
02/07/2025 2,775.00p 2,784.00p 2,661.00p 2,678.00p 629090
01/07/2025 2,753.00p 2,787.00p 2,738.00p 2,774.00p 530914
30/06/2025 2,751.00p 2,773.00p 2,730.00p 2,734.00p 520668
27/06/2025 2,752.00p 2,770.00p 2,739.00p 2,745.00p 441433
26/06/2025 2,725.00p 2,764.00p 2,718.00p 2,748.00p 419253
25/06/2025 2,721.00p 2,731.00p 2,700.00p 2,714.00p 932338
24/06/2025 2,748.00p 2,757.00p 2,717.00p 2,741.00p 428117
23/06/2025 2,663.00p 2,738.00p 2,647.00p 2,738.00p 343409
20/06/2025 2,707.00p 2,713.00p 2,681.97p 2,688.00p 1087536
19/06/2025 2,696.00p 2,718.00p 2,678.00p 2,707.00p 244542
18/06/2025 2,693.00p 2,709.00p 2,682.00p 2,695.00p 375134
17/06/2025 2,678.00p 2,698.00p 2,666.00p 2,685.00p 677485
16/06/2025 2,695.00p 2,727.00p 2,671.00p 2,694.00p 437296
13/06/2025 2,721.00p 2,730.00p 2,693.00p 2,705.00p 279422
12/06/2025 2,722.00p 2,753.00p 2,718.00p 2,728.00p 334578
11/06/2025 2,708.00p 2,727.00p 2,694.00p 2,721.00p 324988
10/06/2025 2,671.00p 2,714.00p 2,668.00p 2,706.00p 339912
09/06/2025 2,663.00p 2,663.00p 2,630.00p 2,661.00p 299357
06/06/2025 2,670.00p 2,689.00p 2,657.00p 2,664.00p 534456
05/06/2025 2,647.00p 2,666.00p 2,627.00p 2,660.00p 625323
04/06/2025 2,656.00p 2,661.00p 2,624.59p 2,653.00p 613306
03/06/2025 2,727.00p 2,729.00p 2,649.00p 2,655.00p 574990
02/06/2025 2,706.00p 2,726.00p 2,692.00p 2,722.00p 699839
30/05/2025 2,681.00p 2,724.00p 2,655.00p 2,703.00p 1483439
29/05/2025 2,634.00p 2,673.00p 2,616.00p 2,660.00p 826152
28/05/2025 2,735.00p 2,742.00p 2,704.97p 2,722.00p 692255
27/05/2025 2,753.00p 2,768.00p 2,716.00p 2,737.00p 518618
23/05/2025 2,750.00p 2,756.00p 2,699.00p 2,739.00p 775846
22/05/2025 2,732.00p 2,776.00p 2,707.00p 2,742.00p 611975
21/05/2025 2,781.00p 2,797.00p 2,618.00p 2,775.00p 1004565
20/05/2025 2,714.00p 2,725.00p 2,690.00p 2,713.00p 895397
19/05/2025 2,677.00p 2,700.00p 2,657.00p 2,700.00p 447392
16/05/2025 2,657.00p 2,674.00p 2,634.00p 2,674.00p 1398439
15/05/2025 2,625.00p 2,648.00p 2,574.00p 2,638.00p 413030
14/05/2025 2,571.00p 2,601.00p 2,562.00p 2,592.00p 817722
13/05/2025 2,631.00p 2,651.00p 2,576.00p 2,576.00p 1174692
12/05/2025 2,688.00p 2,704.00p 2,592.00p 2,634.00p 481662
09/05/2025 2,664.00p 2,700.00p 2,664.00p 2,683.00p 452526
08/05/2025 2,757.00p 2,759.00p 2,671.00p 2,672.00p 1144678
07/05/2025 2,774.00p 2,787.00p 2,734.00p 2,759.00p 1195056
06/05/2025 2,789.00p 2,789.00p 2,749.00p 2,770.00p 788694
02/05/2025 2,764.00p 2,779.00p 2,736.00p 2,741.00p 957888
01/05/2025 2,782.00p 2,782.00p 2,754.00p 2,780.00p 238150
30/04/2025 2,756.00p 2,798.50p 2,754.00p 2,790.00p 797719
29/04/2025 2,738.00p 2,770.00p 2,725.00p 2,758.00p 342697
28/04/2025 2,709.00p 2,739.00p 2,706.00p 2,721.00p 309718
25/04/2025 2,711.00p 2,715.00p 2,684.00p 2,703.00p 903184
24/04/2025 2,683.00p 2,727.00p 2,675.00p 2,720.00p 1492023
23/04/2025 2,760.00p 2,771.00p 2,656.48p 2,682.00p 512912
22/04/2025 2,729.00p 2,761.55p 2,719.00p 2,761.00p 963835
17/04/2025 2,721.00p 2,740.00p 2,691.00p 2,739.00p 525131
16/04/2025 2,738.00p 2,753.00p 2,721.00p 2,740.00p 641284
15/04/2025 2,626.00p 2,704.00p 2,527.16p 2,699.00p 524520
14/04/2025 2,596.00p 2,622.00p 2,568.00p 2,622.00p 616762
11/04/2025 2,581.00p 2,615.00p 2,554.00p 2,586.00p 885002
10/04/2025 2,520.00p 2,591.09p 2,476.50p 2,557.00p 3297025
09/04/2025 2,505.00p 2,510.00p 2,440.00p 2,487.00p 649849
08/04/2025 2,476.00p 2,561.00p 2,395.00p 2,529.00p 1479500
07/04/2025 2,566.00p 2,591.00p 2,473.00p 2,489.00p 1726786
04/04/2025 2,722.00p 2,757.00p 2,615.00p 2,615.00p 1334481
03/04/2025 2,544.00p 2,714.00p 2,544.00p 2,693.00p 899863
02/04/2025 2,538.00p 2,551.00p 2,525.00p 2,545.00p 431931
01/04/2025 2,532.00p 2,558.00p 2,528.00p 2,550.00p 451339
31/03/2025 2,506.00p 2,547.00p 2,493.00p 2,531.00p 922526
28/03/2025 2,448.00p 2,517.00p 2,438.00p 2,496.00p 532077
27/03/2025 2,455.00p 2,475.00p 2,438.00p 2,438.00p 511330
26/03/2025 2,432.00p 2,464.00p 2,418.00p 2,457.00p 875531
25/03/2025 2,433.00p 2,456.00p 2,428.00p 2,430.00p 375816
24/03/2025 2,448.00p 2,473.00p 2,429.00p 2,430.00p 359568
21/03/2025 2,467.00p 2,477.00p 2,455.00p 2,458.00p 1523824
20/03/2025 2,442.00p 2,479.00p 2,441.00p 2,472.00p 1633230
19/03/2025 2,455.00p 2,455.00p 2,424.00p 2,433.00p 382975
18/03/2025 2,440.00p 2,455.00p 2,427.00p 2,448.00p 435428
17/03/2025 2,472.00p 2,492.00p 2,452.00p 2,452.00p 787234
14/03/2025 2,454.00p 2,465.00p 2,427.00p 2,462.00p 412526
13/03/2025 2,436.00p 2,449.00p 2,418.00p 2,446.00p 474727

*Close Price adjusted for both dividends and splits