Severn Trent (SVT) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
11/08/2014 1,891.00p 1,892.40p 1,881.00p 1,886.00p 381139
08/08/2014 1,857.00p 1,889.00p 1,851.00p 1,882.00p 513738
07/08/2014 1,881.00p 1,881.00p 1,862.00p 1,867.00p 356761
06/08/2014 1,876.00p 1,898.00p 1,865.00p 1,880.00p 576759
05/08/2014 1,881.00p 1,899.00p 1,877.00p 1,877.00p 254229
04/08/2014 1,881.00p 1,891.00p 1,867.00p 1,876.00p 331808
01/08/2014 1,932.00p 1,936.00p 1,875.00p 1,877.00p 662860
31/07/2014 1,941.00p 1,947.00p 1,924.00p 1,935.00p 554433
30/07/2014 1,945.00p 1,962.00p 1,937.00p 1,944.00p 461196
29/07/2014 1,925.00p 1,944.00p 1,915.00p 1,937.00p 336856
28/07/2014 1,930.00p 1,930.00p 1,910.00p 1,921.00p 340137
25/07/2014 1,939.00p 1,942.87p 1,919.00p 1,921.00p 755991
24/07/2014 1,952.00p 1,953.00p 1,936.00p 1,940.00p 549668
23/07/2014 1,951.00p 1,960.00p 1,947.44p 1,950.00p 470503
22/07/2014 1,952.00p 1,956.00p 1,945.00p 1,952.00p 370027
21/07/2014 1,930.00p 1,950.00p 1,919.89p 1,943.00p 509844
18/07/2014 1,879.00p 1,935.00p 1,879.00p 1,926.00p 631375
17/07/2014 1,916.00p 1,919.00p 1,884.00p 1,886.00p 472050
16/07/2014 1,926.00p 1,934.00p 1,915.10p 1,918.00p 425634
15/07/2014 1,911.00p 1,935.05p 1,907.00p 1,922.00p 374837
14/07/2014 1,934.00p 1,934.00p 1,903.00p 1,909.00p 455276
11/07/2014 1,918.00p 1,920.00p 1,901.00p 1,920.00p 340487
10/07/2014 1,915.00p 1,926.00p 1,895.00p 1,915.00p 556919
09/07/2014 1,955.00p 1,960.00p 1,918.00p 1,918.00p 438684
08/07/2014 1,973.00p 1,982.00p 1,952.00p 1,956.00p 374415
07/07/2014 1,977.00p 1,992.00p 1,962.00p 1,968.00p 325868
04/07/2014 1,972.00p 1,977.00p 1,952.00p 1,973.00p 236721
03/07/2014 1,960.00p 1,976.00p 1,955.00p 1,974.00p 472502
02/07/2014 1,967.00p 1,973.00p 1,953.00p 1,958.00p 379056
01/07/2014 1,933.00p 1,967.00p 1,929.25p 1,962.00p 496284
30/06/2014 1,913.00p 1,938.00p 1,913.00p 1,932.00p 487908
27/06/2014 1,908.00p 1,917.00p 1,899.44p 1,917.00p 341878
26/06/2014 1,899.00p 1,914.00p 1,894.25p 1,902.00p 395360
25/06/2014 1,908.00p 1,919.00p 1,883.22p 1,890.00p 542272
24/06/2014 1,940.00p 1,943.79p 1,912.50p 1,919.00p 485970
23/06/2014 1,940.00p 1,948.00p 1,932.00p 1,943.00p 310202
20/06/2014 1,945.00p 1,995.24p 1,936.00p 1,936.00p 607760
19/06/2014 1,945.00p 1,986.24p 1,925.00p 1,949.00p 458981
18/06/2014 1,930.00p 1,971.24p 1,910.00p 1,928.00p 613733
17/06/2014 1,974.00p 1,992.28p 1,955.00p 1,969.00p 633434
16/06/2014 1,977.00p 1,977.40p 1,959.00p 1,972.00p 481447
13/06/2014 1,976.00p 1,997.00p 1,969.00p 1,974.00p 432507
12/06/2014 1,985.00p 1,993.00p 1,968.00p 1,973.00p 399981
11/06/2014 1,997.00p 2,011.00p 1,977.00p 1,981.00p 394330
10/06/2014 1,995.00p 2,006.00p 1,977.15p 2,000.00p 533346
09/06/2014 1,985.00p 2,002.50p 1,980.59p 1,994.00p 346633
06/06/2014 1,976.00p 1,985.00p 1,968.00p 1,985.00p 413951
05/06/2014 1,968.00p 1,977.00p 1,957.00p 1,968.00p 684825
04/06/2014 1,965.00p 1,974.00p 1,958.00p 1,968.00p 391637
03/06/2014 1,971.00p 1,977.00p 1,957.00p 1,968.00p 450757
02/06/2014 1,970.00p 1,993.11p 1,965.00p 1,977.00p 587720
30/05/2014 1,937.00p 1,968.59p 1,937.00p 1,968.00p 811891
29/05/2014 1,922.00p 1,965.00p 1,911.00p 1,941.00p 542979
28/05/2014 1,904.00p 1,933.00p 1,899.00p 1,933.00p 439455
27/05/2014 1,930.00p 1,932.00p 1,893.00p 1,899.00p 634877
23/05/2014 1,939.00p 1,941.84p 1,922.00p 1,924.00p 366136
22/05/2014 1,927.00p 1,945.00p 1,923.00p 1,941.00p 473208
21/05/2014 1,931.00p 1,940.00p 1,912.00p 1,927.00p 521672
20/05/2014 1,926.00p 1,935.00p 1,916.00p 1,928.00p 472812
19/05/2014 1,914.00p 1,929.00p 1,905.00p 1,918.00p 1605736
16/05/2014 1,907.00p 1,913.00p 1,896.00p 1,909.00p 506260
15/05/2014 1,904.00p 1,916.00p 1,880.00p 1,901.00p 538461
14/05/2014 1,884.00p 1,900.00p 1,878.00p 1,900.00p 437847
13/05/2014 1,895.00p 1,897.00p 1,872.00p 1,887.00p 326322
12/05/2014 1,871.00p 1,894.00p 1,863.82p 1,885.00p 502898
09/05/2014 1,858.00p 1,870.14p 1,838.00p 1,865.00p 488845
08/05/2014 1,863.00p 1,876.00p 1,843.00p 1,863.00p 436022
07/05/2014 1,843.00p 1,863.00p 1,835.44p 1,861.00p 532394
06/05/2014 1,833.00p 1,850.40p 1,829.00p 1,837.00p 433995
02/05/2014 1,854.00p 1,855.25p 1,832.00p 1,833.00p 423306
01/05/2014 1,840.00p 1,864.00p 1,818.98p 1,848.00p 550523
30/04/2014 1,817.00p 1,859.00p 1,810.00p 1,845.00p 1097502
29/04/2014 1,796.00p 1,824.00p 1,791.00p 1,824.00p 442204
28/04/2014 1,801.00p 1,801.00p 1,776.00p 1,794.00p 489279
25/04/2014 1,798.00p 1,806.00p 1,784.00p 1,794.00p 381578
24/04/2014 1,809.00p 1,815.00p 1,790.00p 1,800.00p 406007
23/04/2014 1,799.00p 1,806.49p 1,793.32p 1,800.00p 404729
22/04/2014 1,782.00p 1,810.00p 1,780.00p 1,800.00p 337895
17/04/2014 1,798.00p 1,805.00p 1,782.00p 1,782.00p 695517
16/04/2014 1,801.00p 1,801.00p 1,776.00p 1,800.00p 441899
15/04/2014 1,755.00p 1,795.00p 1,752.05p 1,787.00p 1368186
14/04/2014 1,761.00p 1,770.00p 1,745.00p 1,759.00p 524802
11/04/2014 1,789.00p 1,801.00p 1,767.00p 1,770.00p 516323
10/04/2014 1,806.00p 1,811.00p 1,792.00p 1,801.00p 470797
09/04/2014 1,792.00p 1,821.00p 1,792.00p 1,803.00p 453123
08/04/2014 1,812.00p 1,823.00p 1,792.00p 1,795.00p 522403
07/04/2014 1,823.00p 1,832.67p 1,811.00p 1,816.00p 365502
04/04/2014 1,820.00p 1,841.00p 1,818.00p 1,829.00p 400425
03/04/2014 1,856.00p 1,863.00p 1,816.22p 1,818.00p 467037
02/04/2014 1,856.00p 1,870.00p 1,850.00p 1,855.00p 367584
01/04/2014 1,825.00p 1,857.74p 1,822.53p 1,857.00p 688279
31/03/2014 1,834.00p 1,846.00p 1,821.00p 1,823.00p 653673
28/03/2014 1,830.00p 1,842.00p 1,815.00p 1,829.00p 555040
27/03/2014 1,858.00p 1,862.00p 1,821.00p 1,823.00p 631171
26/03/2014 1,886.00p 1,892.00p 1,854.00p 1,856.00p 637479
25/03/2014 1,873.00p 1,895.17p 1,868.00p 1,883.00p 548294
24/03/2014 1,884.00p 1,888.00p 1,856.00p 1,871.00p 726503
21/03/2014 1,857.00p 1,891.00p 1,850.35p 1,888.00p 1051858
20/03/2014 1,861.00p 1,865.00p 1,840.00p 1,852.00p 638774
19/03/2014 1,853.00p 1,868.00p 1,849.00p 1,865.00p 612191
18/03/2014 1,825.00p 1,860.00p 1,825.00p 1,853.00p 701323
17/03/2014 1,816.00p 1,854.00p 1,811.00p 1,831.00p 807662
14/03/2014 1,816.00p 1,820.00p 1,795.00p 1,813.00p 879465
13/03/2014 1,831.00p 1,837.36p 1,805.00p 1,820.00p 620735
12/03/2014 1,825.00p 1,835.00p 1,804.84p 1,831.00p 741019
11/03/2014 1,852.00p 1,859.00p 1,802.00p 1,829.00p 1123243
10/03/2014 1,865.00p 1,889.00p 1,845.00p 1,853.00p 1037121
07/03/2014 1,859.00p 1,874.00p 1,833.00p 1,873.00p 1243163
06/03/2014 1,867.00p 1,869.00p 1,841.00p 1,855.00p 617739
05/03/2014 1,865.00p 1,877.00p 1,855.00p 1,862.00p 790753
04/03/2014 1,833.00p 1,854.00p 1,826.00p 1,850.00p 441262
03/03/2014 1,829.00p 1,850.00p 1,818.00p 1,826.00p 711013
28/02/2014 1,853.00p 1,857.00p 1,838.38p 1,850.00p 640365
27/02/2014 1,835.00p 1,854.00p 1,824.00p 1,854.00p 809477
26/02/2014 1,835.00p 1,841.00p 1,816.00p 1,835.00p 530261
25/02/2014 1,836.00p 1,848.00p 1,824.00p 1,832.00p 1418760
24/02/2014 1,815.00p 1,854.00p 1,808.28p 1,830.00p 2034849
21/02/2014 1,805.00p 1,824.00p 1,798.00p 1,809.00p 1292096
20/02/2014 1,791.00p 1,824.00p 1,789.95p 1,798.00p 1404707
19/02/2014 1,799.00p 1,817.25p 1,795.00p 1,795.00p 1247767
18/02/2014 1,797.00p 1,815.13p 1,784.00p 1,793.00p 1524813
17/02/2014 1,773.00p 1,802.00p 1,766.00p 1,793.00p 929849
14/02/2014 1,757.00p 1,786.00p 1,743.00p 1,772.00p 926854
13/02/2014 1,785.00p 1,787.00p 1,745.00p 1,750.00p 1076474
12/02/2014 1,779.00p 1,791.28p 1,774.00p 1,779.00p 1121552
11/02/2014 1,772.00p 1,785.00p 1,767.00p 1,774.00p 1044233
10/02/2014 1,762.00p 1,769.00p 1,751.18p 1,767.00p 550319
07/02/2014 1,768.00p 1,773.68p 1,754.00p 1,763.00p 837685
06/02/2014 1,750.00p 1,770.00p 1,741.00p 1,768.00p 904499
05/02/2014 1,733.00p 1,749.00p 1,721.00p 1,744.00p 817456
04/02/2014 1,764.00p 1,764.00p 1,728.00p 1,730.00p 977141
03/02/2014 1,724.00p 1,780.00p 1,721.00p 1,762.00p 937334
31/01/2014 1,730.00p 1,749.00p 1,709.00p 1,727.00p 1029885
30/01/2014 1,753.00p 1,756.00p 1,729.00p 1,732.00p 1585360
29/01/2014 1,785.00p 1,795.00p 1,740.00p 1,756.00p 1184008
28/01/2014 1,705.00p 1,796.00p 1,693.00p 1,778.00p 1905293
27/01/2014 1,685.00p 1,711.00p 1,650.00p 1,700.00p 1750990
24/01/2014 1,685.00p 1,700.00p 1,671.00p 1,678.00p 1041736
23/01/2014 1,670.00p 1,703.00p 1,670.00p 1,685.00p 1376363
22/01/2014 1,670.00p 1,683.75p 1,662.00p 1,676.00p 828131
21/01/2014 1,648.00p 1,692.87p 1,642.40p 1,667.00p 764220
20/01/2014 1,647.00p 1,656.82p 1,640.00p 1,651.00p 552261
17/01/2014 1,663.00p 1,679.00p 1,643.00p 1,645.00p 936267
16/01/2014 1,643.00p 1,686.00p 1,630.00p 1,662.00p 1050899
15/01/2014 1,651.00p 1,652.00p 1,633.00p 1,641.00p 1312266
14/01/2014 1,648.00p 1,656.88p 1,628.00p 1,652.00p 714504
13/01/2014 1,673.00p 1,676.00p 1,650.00p 1,655.00p 576653
10/01/2014 1,652.00p 1,672.00p 1,647.45p 1,672.00p 824440
09/01/2014 1,636.00p 1,646.00p 1,626.00p 1,643.00p 817521
08/01/2014 1,666.00p 1,670.00p 1,632.00p 1,637.00p 786493
07/01/2014 1,648.00p 1,702.89p 1,632.00p 1,667.00p 1496579
06/01/2014 1,705.00p 1,719.00p 1,699.00p 1,704.00p 289003
03/01/2014 1,696.00p 1,724.30p 1,694.00p 1,710.00p 404391
02/01/2014 1,706.00p 1,714.18p 1,691.00p 1,694.00p 429581
31/12/2013 1,727.00p 1,727.00p 1,705.00p 1,705.00p 114876
30/12/2013 1,701.00p 1,723.00p 1,698.60p 1,713.00p 295774
27/12/2013 1,698.00p 1,715.00p 1,692.00p 1,709.00p 310788
24/12/2013 1,677.00p 1,695.00p 1,677.00p 1,687.00p 107192
23/12/2013 1,663.00p 1,676.00p 1,663.00p 1,672.00p 511202
20/12/2013 1,687.00p 1,691.00p 1,654.00p 1,661.00p 1553546
19/12/2013 1,683.00p 1,694.00p 1,664.00p 1,691.00p 701113
18/12/2013 1,695.00p 1,705.00p 1,677.00p 1,678.00p 529442
17/12/2013 1,685.00p 1,705.00p 1,684.00p 1,695.00p 557100
16/12/2013 1,673.00p 1,693.36p 1,665.00p 1,691.00p 524067
13/12/2013 1,668.00p 1,675.00p 1,665.00p 1,668.00p 585208
12/12/2013 1,666.00p 1,682.13p 1,664.00p 1,674.00p 677262
11/12/2013 1,673.00p 1,685.93p 1,663.00p 1,669.00p 435850
10/12/2013 1,659.00p 1,695.66p 1,659.00p 1,666.00p 642388
09/12/2013 1,649.00p 1,668.00p 1,649.00p 1,665.00p 573464
06/12/2013 1,663.00p 1,669.00p 1,645.00p 1,663.00p 742457
05/12/2013 1,660.00p 1,675.00p 1,656.00p 1,662.00p 691708
04/12/2013 1,668.00p 1,723.16p 1,660.00p 1,663.00p 837475
03/12/2013 1,740.00p 1,744.00p 1,703.00p 1,703.00p 961874
02/12/2013 1,759.00p 1,766.00p 1,740.84p 1,744.00p 853404
29/11/2013 1,754.00p 1,772.00p 1,750.52p 1,766.00p 1019615
28/11/2013 1,753.00p 1,764.00p 1,743.00p 1,755.00p 862473
27/11/2013 1,762.00p 1,781.00p 1,745.00p 1,746.00p 2145414
26/11/2013 1,809.00p 1,809.00p 1,735.00p 1,761.00p 1788438
25/11/2013 1,803.00p 1,813.00p 1,781.00p 1,785.00p 2166241
22/11/2013 1,817.00p 1,824.00p 1,791.00p 1,812.00p 1504063
21/11/2013 1,817.00p 1,830.00p 1,773.00p 1,820.00p 1377539
20/11/2013 1,835.00p 1,842.00p 1,817.00p 1,830.00p 1770274
19/11/2013 1,822.00p 1,845.00p 1,813.00p 1,843.00p 553476
18/11/2013 1,823.00p 1,841.00p 1,808.00p 1,828.00p 917826
15/11/2013 1,845.00p 1,859.56p 1,814.00p 1,830.00p 1267951
14/11/2013 1,826.00p 1,843.48p 1,819.00p 1,839.00p 713313
13/11/2013 1,814.00p 1,831.00p 1,806.00p 1,825.00p 941416
12/11/2013 1,796.00p 1,821.00p 1,788.50p 1,821.00p 827652
11/11/2013 1,771.00p 1,805.00p 1,765.64p 1,798.00p 550563
08/11/2013 1,745.00p 1,775.00p 1,745.00p 1,770.00p 530395
07/11/2013 1,782.00p 1,782.00p 1,750.00p 1,750.00p 558401
06/11/2013 1,797.00p 1,802.00p 1,774.00p 1,776.00p 888779
05/11/2013 1,828.00p 1,836.38p 1,795.00p 1,796.00p 617898
04/11/2013 1,858.00p 1,861.00p 1,816.00p 1,821.00p 479425
01/11/2013 1,866.00p 1,871.00p 1,852.00p 1,861.00p 375157
31/10/2013 1,875.00p 1,875.00p 1,856.00p 1,857.00p 754116
30/10/2013 1,888.00p 1,898.00p 1,865.00p 1,876.00p 575182
29/10/2013 1,865.00p 1,885.19p 1,861.00p 1,885.00p 466643
28/10/2013 1,881.00p 1,887.00p 1,847.00p 1,866.00p 831973
25/10/2013 1,853.00p 1,881.94p 1,853.00p 1,881.00p 528523

*Close Price adjusted for both dividends and splits