Severn Trent (SVT) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
07/07/2015 2,079.00p 2,094.00p 2,074.00p 2,076.00p 658290
06/07/2015 2,078.00p 2,113.00p 2,078.00p 2,080.00p 595085
03/07/2015 2,106.00p 2,107.00p 2,073.00p 2,092.00p 579883
02/07/2015 2,085.00p 2,116.00p 2,085.00p 2,100.00p 503972
01/07/2015 2,089.00p 2,101.00p 2,070.00p 2,094.00p 961123
30/06/2015 2,108.00p 2,123.65p 2,080.82p 2,081.00p 1210921
29/06/2015 2,082.00p 2,140.00p 2,082.00p 2,122.00p 842106
26/06/2015 2,155.00p 2,155.00p 2,136.95p 2,147.00p 1057266
25/06/2015 2,190.00p 2,191.00p 2,158.00p 2,163.00p 748013
24/06/2015 2,160.00p 2,196.00p 2,158.00p 2,193.00p 1020569
23/06/2015 2,176.00p 2,182.00p 2,148.00p 2,163.00p 1261011
22/06/2015 2,115.00p 2,178.00p 2,090.00p 2,176.00p 3003322
19/06/2015 2,055.00p 2,099.94p 2,048.00p 2,055.00p 1261178
18/06/2015 2,044.00p 2,092.94p 2,031.00p 2,058.00p 1316438
17/06/2015 2,131.00p 2,138.00p 2,104.00p 2,119.00p 1032221
16/06/2015 2,116.00p 2,129.00p 2,094.12p 2,123.00p 857199
15/06/2015 2,121.00p 2,133.82p 2,111.00p 2,116.00p 887903
12/06/2015 2,120.00p 2,142.65p 2,116.00p 2,136.00p 812350
11/06/2015 2,144.00p 2,153.00p 2,135.00p 2,148.00p 949378
10/06/2015 2,133.00p 2,155.00p 2,124.00p 2,153.00p 996324
09/06/2015 2,157.00p 2,157.00p 2,133.00p 2,140.00p 768517
08/06/2015 2,123.00p 2,160.00p 2,117.00p 2,154.00p 970255
05/06/2015 2,150.00p 2,153.00p 2,120.00p 2,130.00p 927867
04/06/2015 2,172.00p 2,180.00p 2,149.00p 2,153.00p 1016994
03/06/2015 2,173.00p 2,189.00p 2,155.00p 2,174.00p 1047889
02/06/2015 2,215.00p 2,215.00p 2,168.00p 2,170.00p 1181455
01/06/2015 2,202.00p 2,221.00p 2,197.00p 2,209.00p 960881
29/05/2015 2,222.00p 2,227.00p 2,190.00p 2,197.00p 890688
28/05/2015 2,193.00p 2,216.00p 2,183.00p 2,215.00p 910149
27/05/2015 2,141.00p 2,194.00p 2,139.00p 2,190.00p 1121922
26/05/2015 2,185.00p 2,185.00p 2,132.64p 2,141.00p 833047
22/05/2015 2,169.00p 2,188.00p 2,137.00p 2,174.00p 1171039
21/05/2015 2,178.00p 2,192.00p 2,161.00p 2,182.00p 550460
20/05/2015 2,182.00p 2,185.95p 2,159.00p 2,179.00p 577542
19/05/2015 2,173.00p 2,198.00p 2,172.00p 2,185.00p 515517
18/05/2015 2,172.00p 2,189.00p 2,152.00p 2,174.00p 545777
15/05/2015 2,144.00p 2,184.00p 2,144.00p 2,166.00p 743257
14/05/2015 2,151.00p 2,168.96p 2,139.00p 2,149.00p 415175
13/05/2015 2,126.00p 2,164.00p 2,122.00p 2,158.00p 1358792
12/05/2015 2,126.00p 2,135.36p 2,087.00p 2,126.00p 788197
11/05/2015 2,153.00p 2,160.00p 2,131.00p 2,135.00p 646146
08/05/2015 2,107.00p 2,151.00p 2,102.00p 2,151.00p 1273059
07/05/2015 2,069.00p 2,075.00p 2,038.00p 2,066.00p 867723
06/05/2015 2,081.00p 2,083.00p 2,047.00p 2,072.00p 927468
05/05/2015 2,100.00p 2,116.00p 2,083.53p 2,085.00p 1240733
01/05/2015 2,119.00p 2,119.00p 2,070.00p 2,084.00p 901841
30/04/2015 2,119.00p 2,152.00p 2,108.00p 2,125.00p 994625
29/04/2015 2,162.00p 2,187.00p 2,119.00p 2,119.00p 762721
28/04/2015 2,168.00p 2,174.00p 2,143.00p 2,159.00p 565101
27/04/2015 2,187.00p 2,196.00p 2,157.25p 2,170.00p 624415
24/04/2015 2,164.00p 2,201.00p 2,164.00p 2,198.00p 712552
23/04/2015 2,147.00p 2,189.00p 2,147.00p 2,167.00p 555226
22/04/2015 2,164.00p 2,173.00p 2,131.00p 2,151.00p 601118
21/04/2015 2,149.00p 2,173.00p 2,144.00p 2,163.00p 564805
20/04/2015 2,141.00p 2,155.00p 2,129.00p 2,144.00p 719394
17/04/2015 2,153.00p 2,170.00p 2,124.00p 2,134.00p 1155426
16/04/2015 2,150.00p 2,150.00p 2,116.00p 2,121.00p 1191664
15/04/2015 2,154.00p 2,161.00p 2,135.25p 2,142.00p 1044153
14/04/2015 2,160.00p 2,181.00p 2,158.00p 2,172.00p 774741
13/04/2015 2,177.00p 2,180.00p 2,160.30p 2,167.00p 635362
10/04/2015 2,177.00p 2,183.00p 2,165.27p 2,174.00p 1083130
09/04/2015 2,147.00p 2,166.00p 2,142.00p 2,166.00p 777353
08/04/2015 2,131.00p 2,155.00p 2,124.00p 2,136.00p 612258
07/04/2015 2,119.00p 2,141.00p 2,109.12p 2,137.00p 808674
02/04/2015 2,084.00p 2,105.13p 2,076.54p 2,097.00p 595748
01/04/2015 2,071.00p 2,095.00p 2,069.00p 2,084.00p 936595
31/03/2015 2,086.00p 2,116.51p 2,059.00p 2,059.00p 1170371
30/03/2015 2,107.00p 2,107.00p 2,073.00p 2,085.00p 992311
27/03/2015 2,091.00p 2,098.00p 2,077.00p 2,088.00p 970388
26/03/2015 2,091.00p 2,110.00p 2,079.00p 2,090.00p 909735
25/03/2015 2,092.00p 2,106.00p 2,077.00p 2,090.00p 704060
24/03/2015 2,073.00p 2,112.00p 2,073.00p 2,097.00p 868191
23/03/2015 2,065.00p 2,082.45p 2,058.00p 2,082.00p 605951
20/03/2015 2,064.00p 2,087.10p 2,053.00p 2,068.00p 1269954
19/03/2015 2,075.00p 2,077.00p 2,044.00p 2,057.00p 1254334
18/03/2015 2,003.00p 2,044.00p 1,999.00p 2,034.00p 1186039
17/03/2015 1,956.00p 2,005.00p 1,946.00p 2,000.00p 993421
16/03/2015 1,940.00p 1,967.71p 1,940.00p 1,962.00p 813937
13/03/2015 1,966.00p 1,975.20p 1,932.00p 1,947.00p 670703
12/03/2015 1,963.00p 1,979.00p 1,956.56p 1,967.00p 581432
11/03/2015 1,963.00p 1,981.00p 1,950.65p 1,961.00p 766254
10/03/2015 2,015.00p 2,031.00p 1,957.00p 1,960.00p 898983
09/03/2015 2,021.00p 2,027.00p 1,993.00p 2,024.00p 669028
06/03/2015 2,041.00p 2,052.00p 2,027.00p 2,031.00p 752987
05/03/2015 2,008.00p 2,050.00p 2,003.60p 2,047.00p 800674
04/03/2015 2,013.00p 2,016.00p 1,982.64p 2,007.00p 564468
03/03/2015 2,029.00p 2,035.00p 1,999.00p 2,011.00p 786867
02/03/2015 2,035.00p 2,045.00p 2,022.00p 2,026.00p 606023
27/02/2015 2,031.00p 2,039.00p 2,024.25p 2,031.00p 623279
26/02/2015 2,060.00p 2,072.00p 2,020.64p 2,027.00p 752479
25/02/2015 2,079.00p 2,088.00p 2,054.00p 2,065.00p 638138
24/02/2015 2,060.00p 2,083.67p 2,055.00p 2,078.00p 697889
23/02/2015 2,058.00p 2,063.00p 2,043.00p 2,057.00p 635939
20/02/2015 2,035.00p 2,050.00p 2,025.00p 2,049.00p 740108
19/02/2015 2,007.00p 2,037.00p 2,004.00p 2,033.00p 811455

*Close Price adjusted for both dividends and splits