Severn Trent (SVT) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
19/09/2016 2,421.00p 2,447.00p 2,415.00p 2,439.00p 554624
16/09/2016 2,407.00p 2,413.00p 2,383.00p 2,404.00p 1764056
15/09/2016 2,383.00p 2,406.00p 2,381.00p 2,403.00p 528655
14/09/2016 2,397.00p 2,412.00p 2,373.00p 2,384.00p 792996
13/09/2016 2,366.00p 2,382.00p 2,356.02p 2,366.00p 485650
12/09/2016 2,362.00p 2,381.00p 2,347.00p 2,363.00p 872978
09/09/2016 2,412.00p 2,446.00p 2,378.00p 2,391.00p 723457
08/09/2016 2,408.00p 2,435.00p 2,400.00p 2,416.00p 535653
07/09/2016 2,398.00p 2,420.00p 2,392.00p 2,410.00p 834484
06/09/2016 2,413.00p 2,452.00p 2,412.00p 2,448.00p 570461
05/09/2016 2,431.00p 2,441.00p 2,415.00p 2,423.00p 643643
02/09/2016 2,388.00p 2,447.00p 2,384.00p 2,430.00p 1171189
01/09/2016 2,395.00p 2,397.00p 2,369.00p 2,379.00p 520477
31/08/2016 2,388.00p 2,399.00p 2,372.00p 2,381.00p 765317
30/08/2016 2,401.00p 2,420.28p 2,383.55p 2,398.00p 475997
26/08/2016 2,417.00p 2,439.00p 2,405.00p 2,415.00p 431300
25/08/2016 2,381.00p 2,425.00p 2,376.00p 2,410.00p 448653
24/08/2016 2,406.00p 2,420.00p 2,386.00p 2,393.00p 373211
23/08/2016 2,422.00p 2,441.00p 2,410.00p 2,418.00p 326268
22/08/2016 2,406.00p 2,432.00p 2,406.00p 2,419.00p 314854
19/08/2016 2,413.00p 2,424.00p 2,411.00p 2,414.00p 412885
18/08/2016 2,422.00p 2,447.00p 2,416.00p 2,419.00p 275427
17/08/2016 2,440.00p 2,440.00p 2,408.00p 2,409.00p 350726
16/08/2016 2,462.00p 2,462.00p 2,429.00p 2,429.00p 538486
15/08/2016 2,454.00p 2,460.00p 2,442.00p 2,457.00p 285071
12/08/2016 2,434.00p 2,453.00p 2,421.00p 2,448.00p 325139
11/08/2016 2,403.00p 2,452.00p 2,400.00p 2,432.00p 600148
10/08/2016 2,415.00p 2,415.00p 2,395.00p 2,410.00p 424696
09/08/2016 2,394.00p 2,416.00p 2,389.44p 2,410.00p 402698
08/08/2016 2,383.00p 2,402.00p 2,370.00p 2,393.00p 527624
05/08/2016 2,440.00p 2,458.00p 2,391.00p 2,399.00p 739654
04/08/2016 2,391.00p 2,434.00p 2,353.00p 2,425.00p 754443
03/08/2016 2,425.00p 2,441.00p 2,395.00p 2,395.00p 447104
02/08/2016 2,438.00p 2,443.00p 2,415.00p 2,425.00p 528388
01/08/2016 2,465.00p 2,473.00p 2,427.00p 2,431.00p 698416
29/07/2016 2,487.00p 2,487.00p 2,436.00p 2,449.00p 748122
28/07/2016 2,488.00p 2,493.00p 2,475.00p 2,478.00p 432003
27/07/2016 2,475.00p 2,494.00p 2,462.00p 2,478.00p 427328
26/07/2016 2,475.00p 2,492.00p 2,470.00p 2,473.00p 810572
25/07/2016 2,477.00p 2,485.00p 2,459.64p 2,467.00p 522034
22/07/2016 2,443.00p 2,474.00p 2,430.00p 2,464.00p 457619
21/07/2016 2,448.00p 2,458.82p 2,440.00p 2,450.00p 578160
20/07/2016 2,471.00p 2,471.00p 2,449.00p 2,459.00p 370957
19/07/2016 2,455.00p 2,470.86p 2,443.00p 2,454.00p 324843
18/07/2016 2,449.00p 2,479.00p 2,449.00p 2,458.00p 858516
15/07/2016 2,446.00p 2,460.00p 2,434.00p 2,450.00p 798154
14/07/2016 2,485.00p 2,490.00p 2,445.00p 2,445.00p 675506
13/07/2016 2,431.00p 2,495.00p 2,424.00p 2,475.00p 848713
12/07/2016 2,451.00p 2,464.00p 2,421.00p 2,440.00p 703805
11/07/2016 2,467.00p 2,490.00p 2,439.00p 2,457.00p 769513
08/07/2016 2,450.00p 2,477.00p 2,436.00p 2,463.00p 514855
07/07/2016 2,500.00p 2,506.00p 2,445.00p 2,454.00p 598519
06/07/2016 2,468.00p 2,517.00p 2,454.00p 2,478.00p 1023132
05/07/2016 2,450.00p 2,476.00p 2,436.00p 2,467.00p 721618
04/07/2016 2,443.00p 2,457.00p 2,433.00p 2,448.00p 531367
01/07/2016 2,448.00p 2,456.00p 2,420.00p 2,429.00p 873538
30/06/2016 2,380.00p 2,435.00p 2,351.00p 2,435.00p 1138887
29/06/2016 2,321.00p 2,376.00p 2,321.00p 2,376.00p 922491
28/06/2016 2,270.00p 2,309.00p 2,259.00p 2,296.00p 636086
27/06/2016 2,209.00p 2,268.00p 2,208.00p 2,229.00p 1522363
24/06/2016 2,075.00p 2,248.00p 2,070.00p 2,221.00p 1138239
23/06/2016 2,256.00p 2,262.43p 2,220.00p 2,240.00p 653404
22/06/2016 2,251.00p 2,265.00p 2,222.00p 2,240.00p 808542
21/06/2016 2,222.00p 2,240.00p 2,214.00p 2,236.00p 743417
20/06/2016 2,169.00p 2,224.00p 2,161.00p 2,221.00p 828808
17/06/2016 2,138.00p 2,183.40p 2,119.00p 2,131.00p 1181511
16/06/2016 2,128.00p 2,141.00p 2,115.00p 2,124.00p 873850
15/06/2016 2,204.00p 2,228.33p 2,191.00p 2,191.00p 571867
14/06/2016 2,225.00p 2,234.34p 2,199.00p 2,199.00p 726960
13/06/2016 2,232.00p 2,251.00p 2,231.00p 2,236.00p 546209
10/06/2016 2,274.00p 2,284.00p 2,235.84p 2,240.00p 488740
09/06/2016 2,272.00p 2,293.00p 2,271.00p 2,283.00p 394682
08/06/2016 2,273.00p 2,306.00p 2,271.00p 2,285.00p 496654
07/06/2016 2,299.00p 2,305.00p 2,281.00p 2,287.00p 801281
06/06/2016 2,261.00p 2,304.00p 2,261.00p 2,295.00p 641096
03/06/2016 2,256.00p 2,267.00p 2,241.00p 2,263.00p 482257
02/06/2016 2,265.00p 2,273.00p 2,239.00p 2,245.00p 635744
01/06/2016 2,290.00p 2,297.00p 2,254.00p 2,264.00p 686683
31/05/2016 2,287.00p 2,308.00p 2,287.00p 2,292.00p 866068
27/05/2016 2,282.00p 2,300.36p 2,273.00p 2,291.00p 492629
26/05/2016 2,268.00p 2,282.00p 2,261.00p 2,282.00p 633873
25/05/2016 2,299.00p 2,299.38p 2,256.00p 2,268.00p 700160
24/05/2016 2,201.00p 2,288.00p 2,201.00p 2,265.00p 896236
23/05/2016 2,200.00p 2,219.00p 2,198.00p 2,213.00p 482952
20/05/2016 2,183.00p 2,217.00p 2,180.00p 2,210.00p 548754
19/05/2016 2,195.00p 2,200.00p 2,170.00p 2,173.00p 655865
18/05/2016 2,217.00p 2,217.00p 2,190.00p 2,210.00p 1044050
17/05/2016 2,244.00p 2,249.00p 2,223.00p 2,225.00p 486891
16/05/2016 2,239.00p 2,244.00p 2,218.00p 2,231.00p 296431
13/05/2016 2,250.00p 2,259.00p 2,237.64p 2,253.00p 332903
12/05/2016 2,225.00p 2,269.00p 2,222.00p 2,252.00p 430082
11/05/2016 2,243.00p 2,249.00p 2,224.57p 2,230.00p 420618
10/05/2016 2,262.00p 2,266.00p 2,247.00p 2,249.00p 331781
09/05/2016 2,247.00p 2,257.00p 2,241.00p 2,250.00p 383707
06/05/2016 2,229.00p 2,244.00p 2,225.00p 2,240.00p 473406
05/05/2016 2,220.00p 2,249.00p 2,220.00p 2,229.00p 662934
04/05/2016 2,237.00p 2,240.00p 2,207.00p 2,220.00p 498325
03/05/2016 2,241.00p 2,250.00p 2,220.00p 2,239.00p 701814
29/04/2016 2,214.00p 2,231.00p 2,207.00p 2,227.00p 643032
28/04/2016 2,219.00p 2,230.00p 2,203.00p 2,230.00p 653498
27/04/2016 2,190.00p 2,228.00p 2,184.00p 2,228.00p 850628
26/04/2016 2,199.00p 2,206.00p 2,185.00p 2,196.00p 474383
25/04/2016 2,157.00p 2,179.00p 2,154.00p 2,171.00p 357284
22/04/2016 2,164.00p 2,188.00p 2,151.00p 2,157.00p 478766
21/04/2016 2,211.00p 2,212.22p 2,160.00p 2,177.00p 527911
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

*Close Price adjusted for both dividends and splits