Severn Trent (SVT) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
14/11/2017 2,154.00p 2,164.00p 2,146.00p 2,157.00p 632746
13/11/2017 2,165.00p 2,184.00p 2,158.00p 2,158.00p 587997
10/11/2017 2,184.00p 2,184.00p 2,161.00p 2,169.00p 459662
09/11/2017 2,180.00p 2,183.00p 2,163.00p 2,175.00p 762970
08/11/2017 2,183.00p 2,197.00p 2,167.00p 2,174.00p 992157
07/11/2017 2,188.00p 2,192.00p 2,167.00p 2,181.00p 967695
06/11/2017 2,170.00p 2,196.00p 2,138.00p 2,185.00p 1216359
03/11/2017 2,103.00p 2,132.50p 2,101.00p 2,131.00p 710917
02/11/2017 2,066.00p 2,124.00p 2,065.40p 2,100.00p 689708
01/11/2017 2,111.00p 2,126.00p 2,070.00p 2,072.00p 1165886
31/10/2017 2,100.00p 2,127.00p 2,087.70p 2,111.00p 789573
30/10/2017 2,092.00p 2,103.00p 2,082.00p 2,093.00p 564164
27/10/2017 2,088.00p 2,118.00p 2,087.00p 2,098.00p 714411
26/10/2017 2,084.00p 2,096.00p 2,076.00p 2,086.00p 871492
25/10/2017 2,133.00p 2,135.00p 2,077.00p 2,077.00p 750360
24/10/2017 2,140.00p 2,145.00p 2,114.00p 2,136.00p 696678
23/10/2017 2,131.00p 2,154.00p 2,131.00p 2,137.00p 426417
20/10/2017 2,151.00p 2,151.00p 2,129.00p 2,139.00p 1115259
19/10/2017 2,135.00p 2,144.30p 2,129.00p 2,143.00p 788470
18/10/2017 2,123.00p 2,147.00p 2,122.41p 2,130.00p 651190
17/10/2017 2,090.00p 2,127.00p 2,084.00p 2,122.00p 788453
16/10/2017 2,100.00p 2,117.00p 2,059.00p 2,082.00p 1185979
13/10/2017 2,135.00p 2,141.00p 2,098.00p 2,104.00p 1064299
12/10/2017 2,155.00p 2,163.00p 2,138.00p 2,138.00p 757573
11/10/2017 2,164.00p 2,173.00p 2,147.00p 2,150.00p 909466
10/10/2017 2,161.00p 2,175.00p 2,160.00p 2,164.00p 763247
09/10/2017 2,159.00p 2,178.00p 2,158.00p 2,165.00p 539494
06/10/2017 2,174.00p 2,183.00p 2,158.00p 2,158.00p 487571
05/10/2017 2,166.00p 2,191.00p 2,166.00p 2,174.00p 651571
04/10/2017 2,170.00p 2,189.00p 2,166.00p 2,166.00p 876278
03/10/2017 2,189.00p 2,203.00p 2,177.00p 2,179.00p 437044
02/10/2017 2,164.00p 2,194.00p 2,164.00p 2,194.00p 501351
29/09/2017 2,156.00p 2,185.00p 2,156.00p 2,173.00p 568808
28/09/2017 2,160.00p 2,162.00p 2,146.00p 2,161.00p 526528
27/09/2017 2,187.00p 2,187.00p 2,150.00p 2,158.00p 742804
26/09/2017 2,201.00p 2,201.00p 2,181.00p 2,184.00p 497111
25/09/2017 2,172.00p 2,206.00p 2,172.00p 2,196.00p 669653
22/09/2017 2,160.00p 2,190.00p 2,156.00p 2,184.00p 731166
21/09/2017 2,209.00p 2,209.00p 2,152.00p 2,169.00p 959370
20/09/2017 2,202.00p 2,213.00p 2,196.00p 2,208.00p 645354
19/09/2017 2,196.00p 2,210.00p 2,186.00p 2,200.00p 438954
18/09/2017 2,233.00p 2,244.00p 2,200.00p 2,201.00p 407450
15/09/2017 2,219.00p 2,237.00p 2,204.00p 2,230.00p 1194031
14/09/2017 2,235.00p 2,242.00p 2,214.00p 2,214.00p 829643
13/09/2017 2,230.00p 2,241.00p 2,226.00p 2,233.00p 720037
12/09/2017 2,269.00p 2,273.00p 2,240.00p 2,240.00p 523088
11/09/2017 2,283.00p 2,289.00p 2,266.00p 2,270.00p 390178
08/09/2017 2,280.00p 2,280.00p 2,250.00p 2,274.00p 419857
07/09/2017 2,279.00p 2,291.00p 2,272.00p 2,283.00p 424032
06/09/2017 2,270.00p 2,286.00p 2,263.00p 2,277.00p 710212
05/09/2017 2,255.00p 2,277.00p 2,253.00p 2,275.00p 673732
04/09/2017 2,250.00p 2,261.00p 2,246.00p 2,250.00p 355829
01/09/2017 2,273.00p 2,284.00p 2,250.00p 2,254.00p 499138
31/08/2017 2,256.00p 2,274.00p 2,255.00p 2,269.00p 588481
30/08/2017 2,253.00p 2,253.00p 2,233.00p 2,253.00p 418706
29/08/2017 2,247.00p 2,254.00p 2,234.00p 2,241.00p 440842
25/08/2017 2,252.00p 2,257.00p 2,245.00p 2,249.00p 377699
24/08/2017 2,257.00p 2,266.00p 2,245.00p 2,252.00p 372500
23/08/2017 2,261.00p 2,263.00p 2,237.00p 2,248.00p 334174
22/08/2017 2,230.00p 2,257.00p 2,229.00p 2,257.00p 566074
21/08/2017 2,221.00p 2,223.00p 2,212.00p 2,222.00p 462216
18/08/2017 2,243.00p 2,248.00p 2,217.00p 2,221.00p 617790
17/08/2017 2,247.00p 2,278.00p 2,238.00p 2,248.00p 595314
16/08/2017 2,269.00p 2,270.00p 2,244.00p 2,247.00p 684884
15/08/2017 2,275.00p 2,282.00p 2,255.00p 2,269.00p 662605
14/08/2017 2,274.00p 2,291.00p 2,266.00p 2,282.00p 523839
11/08/2017 2,289.00p 2,292.00p 2,266.00p 2,267.00p 443980
10/08/2017 2,298.00p 2,309.00p 2,276.00p 2,286.00p 508601
09/08/2017 2,271.00p 2,305.00p 2,266.00p 2,293.00p 691397
08/08/2017 2,284.00p 2,296.00p 2,281.00p 2,284.00p 839725
07/08/2017 2,275.00p 2,289.00p 2,268.00p 2,281.00p 576792
04/08/2017 2,264.00p 2,286.00p 2,264.00p 2,272.00p 696524
03/08/2017 2,238.00p 2,272.00p 2,231.00p 2,268.00p 608422
02/08/2017 2,234.00p 2,246.00p 2,216.00p 2,240.00p 722275
01/08/2017 2,244.00p 2,248.00p 2,221.00p 2,229.00p 723306
31/07/2017 2,195.00p 2,246.00p 2,195.00p 2,240.00p 1418868
28/07/2017 2,180.00p 2,193.00p 2,147.00p 2,152.00p 571455
27/07/2017 2,181.00p 2,201.00p 2,175.00p 2,189.00p 614326
26/07/2017 2,170.00p 2,199.00p 2,167.00p 2,185.00p 695707
25/07/2017 2,197.00p 2,203.00p 2,164.00p 2,165.00p 656280
24/07/2017 2,247.00p 2,254.00p 2,185.00p 2,188.00p 903758
21/07/2017 2,268.00p 2,269.00p 2,235.00p 2,245.00p 934578
20/07/2017 2,234.00p 2,270.00p 2,230.00p 2,266.00p 879508
19/07/2017 2,237.00p 2,247.00p 2,223.00p 2,229.00p 788837
18/07/2017 2,244.00p 2,250.00p 2,226.00p 2,232.00p 1080807
17/07/2017 2,227.00p 2,252.00p 2,223.00p 2,249.00p 783618
14/07/2017 2,235.00p 2,236.00p 2,214.00p 2,227.00p 759904
13/07/2017 2,227.00p 2,238.00p 2,206.00p 2,233.00p 1289782
12/07/2017 2,207.00p 2,225.00p 2,199.00p 2,215.00p 1216828
11/07/2017 2,200.00p 2,231.00p 2,185.00p 2,200.00p 1490519
10/07/2017 2,217.00p 2,221.00p 2,189.00p 2,190.00p 914259

*Close Price adjusted for both dividends and splits