Severn Trent (SVT) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
20/04/2016 2,222.00p 2,241.00p 2,212.00p 2,219.00p 584047
19/04/2016 2,264.00p 2,264.00p 2,230.00p 2,236.00p 580808
18/04/2016 2,250.00p 2,260.00p 2,239.00p 2,259.00p 248472
15/04/2016 2,248.00p 2,261.00p 2,236.47p 2,257.00p 660917
14/04/2016 2,239.00p 2,255.00p 2,231.95p 2,253.00p 398093
13/04/2016 2,257.00p 2,259.00p 2,215.00p 2,239.00p 519869
12/04/2016 2,235.00p 2,243.00p 2,214.00p 2,243.00p 410790
11/04/2016 2,233.00p 2,241.00p 2,217.00p 2,235.00p 317070
08/04/2016 2,219.00p 2,245.27p 2,214.00p 2,239.00p 457026
07/04/2016 2,188.00p 2,218.00p 2,181.00p 2,217.00p 538049
06/04/2016 2,150.00p 2,188.00p 2,150.00p 2,184.00p 627095
05/04/2016 2,154.00p 2,184.00p 2,144.17p 2,152.00p 593836
04/04/2016 2,136.00p 2,179.00p 2,136.00p 2,162.00p 341796
01/04/2016 2,152.00p 2,157.00p 2,131.00p 2,143.00p 912287
31/03/2016 2,182.00p 2,191.42p 2,167.00p 2,173.00p 472906
30/03/2016 2,183.00p 2,194.00p 2,170.00p 2,194.00p 557839
29/03/2016 2,157.00p 2,165.00p 2,144.00p 2,162.00p 548208
24/03/2016 2,145.00p 2,158.00p 2,137.00p 2,140.00p 434312
23/03/2016 2,140.00p 2,163.00p 2,140.00p 2,150.00p 687595
22/03/2016 2,161.00p 2,161.00p 2,136.00p 2,145.00p 640206
21/03/2016 2,127.00p 2,163.00p 2,122.00p 2,162.00p 469756
18/03/2016 2,131.00p 2,161.00p 2,127.00p 2,141.00p 1029826
17/03/2016 2,112.00p 2,134.00p 2,096.00p 2,133.00p 510008
16/03/2016 2,082.00p 2,108.00p 2,080.00p 2,102.00p 591941
15/03/2016 2,062.00p 2,082.00p 2,056.00p 2,078.00p 399997
14/03/2016 2,069.00p 2,073.00p 2,050.00p 2,064.00p 402298
11/03/2016 2,051.00p 2,074.00p 2,041.00p 2,063.00p 412012
10/03/2016 2,074.00p 2,074.00p 2,024.00p 2,024.00p 921252
09/03/2016 2,068.00p 2,107.00p 2,063.00p 2,065.00p 681555
08/03/2016 2,074.00p 2,089.00p 2,071.00p 2,088.00p 389919
07/03/2016 2,098.00p 2,110.67p 2,086.00p 2,088.00p 314193
04/03/2016 2,123.00p 2,130.79p 2,102.00p 2,104.00p 400878
03/03/2016 2,131.00p 2,145.00p 2,117.00p 2,119.00p 449342
02/03/2016 2,146.00p 2,154.00p 2,120.00p 2,131.00p 405115
01/03/2016 2,128.00p 2,153.00p 2,128.00p 2,143.00p 393451
29/02/2016 2,123.00p 2,140.00p 2,108.00p 2,136.00p 570962
26/02/2016 2,177.00p 2,183.00p 2,125.00p 2,130.00p 446785
25/02/2016 2,140.00p 2,164.00p 2,140.00p 2,158.00p 305316
24/02/2016 2,146.00p 2,150.00p 2,117.00p 2,125.00p 454712
23/02/2016 2,161.00p 2,173.00p 2,152.00p 2,153.00p 310791
22/02/2016 2,162.00p 2,181.00p 2,155.38p 2,181.00p 315792
19/02/2016 2,143.00p 2,144.00p 2,127.00p 2,144.00p 357905
18/02/2016 2,115.00p 2,142.00p 2,113.88p 2,134.00p 413284
17/02/2016 2,124.00p 2,132.00p 2,101.00p 2,113.00p 799647
16/02/2016 2,121.00p 2,125.00p 2,097.00p 2,124.00p 367056
15/02/2016 2,084.00p 2,114.00p 2,084.00p 2,111.00p 434602
12/02/2016 2,063.00p 2,070.00p 2,047.00p 2,060.00p 564186
11/02/2016 2,073.00p 2,073.00p 2,034.00p 2,048.00p 437678
10/02/2016 2,076.00p 2,093.00p 2,060.00p 2,079.00p 463064
09/02/2016 2,095.00p 2,104.00p 2,056.00p 2,070.00p 751514
08/02/2016 2,145.00p 2,151.00p 2,072.00p 2,079.00p 588122
05/02/2016 2,171.00p 2,178.00p 2,134.00p 2,140.00p 433769
04/02/2016 2,205.00p 2,205.00p 2,165.00p 2,181.00p 436872
03/02/2016 2,188.00p 2,213.00p 2,173.00p 2,186.00p 502825
02/02/2016 2,205.00p 2,215.00p 2,178.00p 2,198.00p 573773
01/02/2016 2,190.00p 2,223.00p 2,183.03p 2,211.00p 604811
29/01/2016 2,147.00p 2,189.00p 2,135.00p 2,189.00p 872034
28/01/2016 2,143.00p 2,156.00p 2,118.00p 2,130.00p 731094
27/01/2016 2,123.00p 2,152.00p 2,118.00p 2,152.00p 437483
26/01/2016 2,107.00p 2,134.00p 2,103.00p 2,126.00p 429170
25/01/2016 2,139.00p 2,143.00p 2,120.00p 2,129.00p 335909
22/01/2016 2,111.00p 2,131.00p 2,108.21p 2,124.00p 493083
21/01/2016 2,070.00p 2,091.00p 2,041.60p 2,088.00p 703499
20/01/2016 2,090.00p 2,107.88p 2,062.00p 2,073.00p 845979
19/01/2016 2,100.00p 2,123.00p 2,085.00p 2,117.00p 675119
18/01/2016 2,080.00p 2,099.00p 2,065.00p 2,071.00p 529286
15/01/2016 2,100.00p 2,124.00p 2,062.00p 2,084.00p 1126416
14/01/2016 2,121.00p 2,124.00p 2,103.00p 2,105.00p 850680
13/01/2016 2,149.00p 2,151.00p 2,127.00p 2,134.00p 858426
12/01/2016 2,131.00p 2,136.00p 2,113.00p 2,129.00p 815775
11/01/2016 2,136.00p 2,146.88p 2,119.00p 2,130.00p 448241
08/01/2016 2,155.00p 2,163.81p 2,140.00p 2,140.00p 506812
07/01/2016 2,111.00p 2,152.00p 2,107.00p 2,147.00p 576430
06/01/2016 2,150.00p 2,163.00p 2,132.25p 2,152.00p 423378
05/01/2016 2,169.00p 2,190.00p 2,144.00p 2,155.00p 491081
04/01/2016 2,158.00p 2,163.00p 2,136.00p 2,151.00p 584081
31/12/2015 2,196.00p 2,215.00p 2,162.00p 2,177.00p 324379
30/12/2015 2,195.00p 2,219.00p 2,188.80p 2,203.00p 291688
29/12/2015 2,181.00p 2,211.00p 2,162.00p 2,205.00p 460174
24/12/2015 2,170.00p 2,175.00p 2,161.00p 2,175.00p 136112
23/12/2015 2,137.00p 2,172.00p 2,137.00p 2,169.00p 375324
22/12/2015 2,154.00p 2,154.00p 2,116.00p 2,124.00p 300275
21/12/2015 2,125.00p 2,152.00p 2,115.00p 2,136.00p 518841
18/12/2015 2,159.00p 2,160.00p 2,126.00p 2,131.00p 886605
17/12/2015 2,166.00p 2,175.00p 2,148.25p 2,162.00p 501655
16/12/2015 2,142.00p 2,145.00p 2,134.00p 2,140.00p 550011
15/12/2015 2,130.00p 2,146.00p 2,123.00p 2,143.00p 533977
14/12/2015 2,125.00p 2,145.00p 2,107.00p 2,109.00p 565190
11/12/2015 2,128.00p 2,132.00p 2,108.00p 2,108.00p 582827
10/12/2015 2,144.00p 2,152.00p 2,128.00p 2,128.00p 458967
09/12/2015 2,164.00p 2,176.41p 2,153.00p 2,154.00p 413658
08/12/2015 2,184.00p 2,184.00p 2,154.00p 2,163.00p 517954
07/12/2015 2,200.00p 2,201.00p 2,176.00p 2,185.00p 518557
04/12/2015 2,181.00p 2,200.00p 2,172.00p 2,190.00p 505324
03/12/2015 2,248.00p 2,256.00p 2,187.00p 2,197.00p 852103
02/12/2015 2,294.00p 2,295.00p 2,271.58p 2,280.00p 390251
01/12/2015 2,261.00p 2,292.00p 2,245.00p 2,277.00p 663601
30/11/2015 2,249.00p 2,263.00p 2,225.00p 2,252.00p 792329
27/11/2015 2,209.00p 2,249.00p 2,187.00p 2,248.00p 492156
26/11/2015 2,201.00p 2,232.00p 2,176.00p 2,202.00p 389994
25/11/2015 2,179.00p 2,187.00p 2,167.25p 2,181.00p 464482
24/11/2015 2,196.00p 2,196.00p 2,155.00p 2,165.00p 383148
23/11/2015 2,216.00p 2,218.76p 2,204.00p 2,206.00p 237505
20/11/2015 2,217.00p 2,235.00p 2,215.00p 2,228.00p 397303
19/11/2015 2,212.00p 2,214.00p 2,184.00p 2,214.00p 530630
18/11/2015 2,199.00p 2,201.00p 2,172.00p 2,198.00p 344333
17/11/2015 2,162.00p 2,198.00p 2,157.96p 2,198.00p 463249
16/11/2015 2,127.00p 2,148.00p 2,116.00p 2,148.00p 306048
13/11/2015 2,139.00p 2,139.00p 2,116.00p 2,134.00p 371229
12/11/2015 2,141.00p 2,171.88p 2,136.25p 2,140.00p 442136
11/11/2015 2,134.00p 2,169.00p 2,134.00p 2,146.00p 534602
10/11/2015 2,137.00p 2,142.94p 2,115.00p 2,134.00p 759051
09/11/2015 2,156.00p 2,169.00p 2,118.00p 2,128.00p 763700
06/11/2015 2,219.00p 2,227.00p 2,177.00p 2,185.00p 512705
05/11/2015 2,242.00p 2,253.00p 2,217.00p 2,219.00p 572106
04/11/2015 2,219.00p 2,243.00p 2,213.00p 2,236.00p 330156
03/11/2015 2,239.00p 2,239.00p 2,213.00p 2,219.00p 323838
02/11/2015 2,238.00p 2,259.00p 2,231.00p 2,239.00p 398819
30/10/2015 2,251.00p 2,256.00p 2,228.00p 2,243.00p 554705
29/10/2015 2,250.00p 2,253.00p 2,233.00p 2,248.00p 511800
28/10/2015 2,247.00p 2,270.00p 2,244.00p 2,253.00p 363185
27/10/2015 2,268.00p 2,275.00p 2,244.25p 2,249.00p 344700
26/10/2015 2,256.00p 2,272.00p 2,240.00p 2,268.00p 291368
23/10/2015 2,261.00p 2,274.75p 2,253.00p 2,270.00p 396631
22/10/2015 2,255.00p 2,262.00p 2,239.00p 2,254.00p 505529
21/10/2015 2,262.00p 2,274.00p 2,250.00p 2,259.00p 352268
20/10/2015 2,252.00p 2,267.00p 2,248.24p 2,258.00p 341961
19/10/2015 2,239.00p 2,260.00p 2,235.00p 2,247.00p 241689
16/10/2015 2,234.00p 2,256.00p 2,234.00p 2,247.00p 402176
15/10/2015 2,217.00p 2,236.00p 2,205.00p 2,231.00p 372865
14/10/2015 2,205.00p 2,226.00p 2,199.00p 2,202.00p 392855
13/10/2015 2,222.00p 2,223.00p 2,197.00p 2,217.00p 331437
12/10/2015 2,226.00p 2,233.00p 2,208.00p 2,221.00p 403965
09/10/2015 2,258.00p 2,261.00p 2,225.00p 2,228.00p 663815
08/10/2015 2,237.00p 2,250.00p 2,216.00p 2,248.00p 615758
07/10/2015 2,226.00p 2,261.00p 2,226.00p 2,232.00p 929385
06/10/2015 2,265.00p 2,268.00p 2,220.84p 2,221.00p 833202
05/10/2015 2,245.00p 2,254.00p 2,232.00p 2,254.00p 674625
02/10/2015 2,216.00p 2,230.00p 2,199.00p 2,215.00p 607654
01/10/2015 2,199.00p 2,224.00p 2,196.00p 2,200.00p 541891
30/09/2015 2,177.00p 2,189.36p 2,168.00p 2,184.00p 859489
29/09/2015 2,132.00p 2,153.00p 2,131.00p 2,136.00p 555816
28/09/2015 2,156.00p 2,166.00p 2,147.00p 2,147.00p 471102
25/09/2015 2,120.00p 2,171.00p 2,113.00p 2,159.00p 708358
24/09/2015 2,091.00p 2,113.00p 2,086.00p 2,089.00p 1102168
23/09/2015 2,080.00p 2,106.00p 2,076.00p 2,091.00p 533458
22/09/2015 2,100.00p 2,108.00p 2,074.00p 2,078.00p 633470
21/09/2015 2,095.00p 2,131.00p 2,095.00p 2,106.00p 478346
18/09/2015 2,102.00p 2,116.00p 2,083.00p 2,098.00p 1023152
17/09/2015 2,114.00p 2,125.00p 2,099.00p 2,103.00p 708319
16/09/2015 2,100.00p 2,122.00p 2,090.00p 2,112.00p 665460
15/09/2015 2,068.00p 2,099.00p 2,064.00p 2,088.00p 728751
14/09/2015 2,085.00p 2,108.00p 2,058.00p 2,068.00p 569306
11/09/2015 2,089.00p 2,093.00p 2,069.00p 2,082.00p 506980
10/09/2015 2,094.00p 2,121.00p 2,086.00p 2,091.00p 514883
09/09/2015 2,110.00p 2,127.00p 2,099.00p 2,103.00p 817044
08/09/2015 2,073.00p 2,114.65p 2,073.00p 2,086.00p 511665
07/09/2015 2,063.00p 2,090.00p 2,058.00p 2,064.00p 402612
04/09/2015 2,061.00p 2,066.00p 2,046.00p 2,052.00p 641805
03/09/2015 2,082.00p 2,089.00p 2,064.00p 2,073.00p 605474
02/09/2015 2,044.00p 2,091.00p 2,041.00p 2,060.00p 898330
01/09/2015 2,048.00p 2,065.00p 2,035.00p 2,041.00p 1142167
28/08/2015 2,072.00p 2,078.00p 2,056.00p 2,077.00p 997922
27/08/2015 2,077.00p 2,081.00p 2,066.00p 2,073.00p 877252
26/08/2015 2,059.00p 2,081.75p 2,042.00p 2,045.00p 1501061
25/08/2015 2,050.00p 2,092.00p 2,050.00p 2,082.00p 1023652
24/08/2015 2,096.00p 2,102.00p 2,008.37p 2,039.00p 1662194
21/08/2015 2,162.00p 2,178.00p 2,127.00p 2,127.00p 829166
20/08/2015 2,176.00p 2,192.00p 2,163.00p 2,182.00p 423614
19/08/2015 2,190.00p 2,212.00p 2,180.00p 2,189.00p 565978
18/08/2015 2,186.00p 2,213.00p 2,170.00p 2,193.00p 750570
17/08/2015 2,183.00p 2,188.00p 2,165.00p 2,184.00p 292607
14/08/2015 2,162.00p 2,167.00p 2,153.00p 2,167.00p 367261
13/08/2015 2,181.00p 2,193.00p 2,157.00p 2,161.00p 517538
12/08/2015 2,176.00p 2,186.11p 2,157.00p 2,165.00p 534278
11/08/2015 2,195.00p 2,195.00p 2,176.00p 2,185.00p 424686
10/08/2015 2,201.00p 2,201.00p 2,173.00p 2,195.00p 477800
07/08/2015 2,210.00p 2,212.84p 2,182.00p 2,190.00p 450822
06/08/2015 2,210.00p 2,219.00p 2,204.13p 2,213.00p 395277
05/08/2015 2,193.00p 2,219.00p 2,186.25p 2,219.00p 500106
04/08/2015 2,196.00p 2,209.00p 2,182.00p 2,200.00p 445187
03/08/2015 2,192.00p 2,213.00p 2,191.00p 2,203.00p 501967
31/07/2015 2,197.00p 2,204.00p 2,182.00p 2,204.00p 851806
30/07/2015 2,204.00p 2,210.00p 2,187.00p 2,196.00p 750354
29/07/2015 2,190.00p 2,208.00p 2,187.96p 2,198.00p 746282
28/07/2015 2,167.00p 2,183.18p 2,160.00p 2,183.00p 725689
27/07/2015 2,157.00p 2,175.52p 2,153.00p 2,157.00p 548962
24/07/2015 2,160.00p 2,200.00p 2,160.00p 2,166.00p 1258070
23/07/2015 2,147.00p 2,170.00p 2,137.00p 2,158.00p 718254
22/07/2015 2,120.00p 2,133.00p 2,115.00p 2,128.00p 584761
21/07/2015 2,153.00p 2,160.00p 2,126.00p 2,132.00p 602421
20/07/2015 2,139.00p 2,155.00p 2,139.00p 2,149.00p 320577
17/07/2015 2,165.00p 2,173.00p 2,142.00p 2,142.00p 578696
16/07/2015 2,179.00p 2,183.00p 2,159.00p 2,165.00p 378948
15/07/2015 2,150.00p 2,183.00p 2,140.00p 2,167.00p 451675
14/07/2015 2,150.00p 2,152.00p 2,126.00p 2,149.00p 496276
13/07/2015 2,154.00p 2,158.00p 2,141.00p 2,148.00p 472489
10/07/2015 2,140.00p 2,160.36p 2,127.00p 2,150.00p 651947
09/07/2015 2,089.00p 2,142.00p 2,087.00p 2,119.00p 740504
08/07/2015 2,070.00p 2,099.00p 2,070.00p 2,089.00p 584888

*Close Price adjusted for both dividends and splits