Severn Trent (SVT) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
18/02/2015 2,036.00p 2,039.00p 1,983.00p 2,007.00p 752916
17/02/2015 2,011.00p 2,028.00p 1,998.40p 2,028.00p 552887
16/02/2015 2,022.00p 2,026.00p 1,992.00p 2,022.00p 641326
13/02/2015 2,060.00p 2,068.00p 2,012.00p 2,019.00p 732504
12/02/2015 2,070.00p 2,072.00p 2,042.00p 2,057.00p 509845
11/02/2015 2,050.00p 2,085.00p 2,044.00p 2,068.00p 503156
10/02/2015 2,049.00p 2,064.00p 2,031.00p 2,059.00p 733305
09/02/2015 2,079.00p 2,082.00p 2,033.42p 2,050.00p 801387
06/02/2015 2,117.00p 2,119.48p 2,094.00p 2,096.00p 552193
05/02/2015 2,106.00p 2,145.00p 2,103.00p 2,120.00p 668745
04/02/2015 2,117.00p 2,118.00p 2,073.00p 2,115.00p 721333
03/02/2015 2,100.00p 2,132.21p 2,099.00p 2,113.00p 807308
02/02/2015 2,158.00p 2,161.01p 2,092.00p 2,106.00p 862879
30/01/2015 2,200.00p 2,203.00p 2,140.00p 2,152.00p 1002199
29/01/2015 2,120.00p 2,205.00p 2,108.00p 2,199.00p 1463977
28/01/2015 2,170.00p 2,196.00p 2,156.00p 2,170.00p 1250858
27/01/2015 2,144.00p 2,158.00p 2,135.00p 2,151.00p 633354
26/01/2015 2,139.00p 2,154.00p 2,136.00p 2,139.00p 562209
23/01/2015 2,150.00p 2,161.00p 2,137.00p 2,147.00p 486620
22/01/2015 2,137.00p 2,152.00p 2,115.00p 2,145.00p 786949
21/01/2015 2,138.00p 2,143.15p 2,123.00p 2,135.00p 605734
20/01/2015 2,129.00p 2,145.00p 2,127.00p 2,138.00p 466492
19/01/2015 2,121.00p 2,143.00p 2,114.00p 2,127.00p 369914
16/01/2015 2,094.00p 2,129.00p 2,085.70p 2,127.00p 709385
15/01/2015 2,082.00p 2,106.00p 2,055.00p 2,104.00p 684998
14/01/2015 2,100.00p 2,108.00p 2,054.00p 2,071.00p 723092
13/01/2015 2,065.00p 2,128.00p 2,063.00p 2,095.00p 810432
12/01/2015 2,062.00p 2,077.00p 2,052.00p 2,071.00p 652924
09/01/2015 2,054.00p 2,084.00p 2,045.00p 2,053.00p 765924
08/01/2015 2,041.00p 2,063.00p 2,031.00p 2,058.00p 1220128
07/01/2015 1,991.00p 2,025.00p 1,977.00p 2,021.00p 826638
06/01/2015 1,998.00p 2,009.00p 1,956.00p 1,976.00p 643151
05/01/2015 1,995.00p 2,028.00p 1,983.00p 1,988.00p 714186
02/01/2015 2,019.00p 2,019.00p 1,992.00p 2,000.00p 356229
31/12/2014 1,991.00p 2,019.00p 1,988.00p 2,006.00p 153332
30/12/2014 2,033.00p 2,040.00p 1,987.00p 1,991.00p 354277
29/12/2014 2,032.00p 2,046.00p 2,023.00p 2,041.00p 284487
24/12/2014 2,016.00p 2,042.00p 1,961.63p 2,038.00p 55773
23/12/2014 2,048.00p 2,049.00p 2,025.00p 2,040.00p 291456
22/12/2014 2,036.00p 2,047.00p 2,027.00p 2,038.00p 487182
19/12/2014 2,022.00p 2,035.00p 1,994.76p 2,016.00p 1214493
18/12/2014 1,992.00p 2,015.00p 1,969.00p 2,015.00p 699800
17/12/2014 1,956.00p 1,989.00p 1,935.00p 1,969.00p 956926
16/12/2014 1,919.00p 1,968.00p 1,913.60p 1,968.00p 910807
15/12/2014 1,932.00p 1,944.55p 1,907.00p 1,913.00p 1118363
12/12/2014 1,973.00p 1,998.00p 1,926.00p 1,937.00p 1409037
11/12/2014 1,945.00p 1,952.00p 1,908.00p 1,915.00p 729638
10/12/2014 1,940.00p 1,962.00p 1,940.00p 1,948.00p 608406
09/12/2014 1,978.00p 1,978.00p 1,937.00p 1,940.00p 706006
08/12/2014 1,978.00p 2,008.00p 1,977.00p 1,986.00p 472485
05/12/2014 1,975.00p 2,007.00p 1,962.00p 1,991.00p 1126461
04/12/2014 1,999.00p 2,022.96p 1,950.00p 1,962.00p 962468
03/12/2014 2,042.00p 2,050.00p 2,020.00p 2,026.00p 486583
02/12/2014 2,044.00p 2,052.00p 2,037.00p 2,043.00p 475374
01/12/2014 2,044.00p 2,053.00p 2,020.00p 2,041.00p 620282
28/11/2014 2,036.00p 2,050.00p 2,024.00p 2,043.00p 736689
27/11/2014 2,050.00p 2,050.00p 2,026.00p 2,034.00p 530959
26/11/2014 2,059.00p 2,066.00p 2,047.00p 2,049.00p 604854
25/11/2014 2,065.00p 2,072.00p 2,024.10p 2,055.00p 805675
24/11/2014 2,065.00p 2,068.60p 2,056.00p 2,062.00p 394360
21/11/2014 2,069.00p 2,076.00p 2,061.00p 2,065.00p 656601
20/11/2014 2,081.00p 2,086.00p 2,060.00p 2,066.00p 682677
19/11/2014 2,045.00p 2,084.00p 2,039.00p 2,081.00p 1382707
18/11/2014 2,007.00p 2,023.00p 1,997.00p 2,023.00p 812284
17/11/2014 1,977.00p 2,002.00p 1,975.00p 1,997.00p 390922
14/11/2014 1,993.00p 1,995.00p 1,974.00p 1,988.00p 443242
13/11/2014 1,985.00p 1,990.00p 1,974.00p 1,989.00p 648493
12/11/2014 1,995.00p 2,000.00p 1,969.00p 1,978.00p 467552
11/11/2014 1,972.00p 1,995.00p 1,969.04p 1,995.00p 465560
10/11/2014 1,963.00p 1,972.00p 1,951.47p 1,972.00p 522681
07/11/2014 1,968.00p 1,968.58p 1,948.00p 1,960.00p 396478
06/11/2014 1,963.00p 1,980.00p 1,956.00p 1,962.00p 681087
05/11/2014 1,948.00p 1,965.00p 1,945.00p 1,965.00p 805009
04/11/2014 1,960.00p 1,968.00p 1,935.00p 1,943.00p 785716
03/11/2014 1,987.00p 1,993.00p 1,962.00p 1,964.00p 544444
31/10/2014 2,000.00p 2,002.00p 1,989.00p 1,996.00p 945183
30/10/2014 1,994.00p 2,000.00p 1,980.00p 1,993.00p 871204
29/10/2014 2,000.00p 2,000.00p 1,988.00p 1,994.00p 918828
28/10/2014 2,002.00p 2,021.00p 1,991.00p 1,996.00p 641643
27/10/2014 2,009.00p 2,017.00p 1,988.00p 1,992.00p 506037
24/10/2014 1,994.00p 2,005.16p 1,983.00p 1,988.00p 465847
23/10/2014 1,964.00p 1,998.00p 1,955.00p 1,994.00p 658317
22/10/2014 1,948.00p 1,968.00p 1,938.00p 1,964.00p 661323
21/10/2014 1,913.00p 1,954.00p 1,903.00p 1,953.00p 733793
20/10/2014 1,898.00p 1,922.00p 1,890.00p 1,916.00p 502524
17/10/2014 1,875.00p 1,900.00p 1,864.00p 1,900.00p 765151
16/10/2014 1,868.00p 1,888.00p 1,826.00p 1,872.00p 939963
15/10/2014 1,926.00p 1,944.00p 1,853.00p 1,858.00p 884519
14/10/2014 1,880.00p 1,923.00p 1,870.00p 1,919.00p 794125
13/10/2014 1,876.00p 1,896.00p 1,868.00p 1,891.00p 521873
10/10/2014 1,890.00p 1,897.00p 1,875.00p 1,887.00p 747427
09/10/2014 1,870.00p 1,917.00p 1,865.00p 1,897.00p 1116053
08/10/2014 1,848.00p 1,858.00p 1,830.00p 1,850.00p 522077
07/10/2014 1,873.00p 1,873.00p 1,849.00p 1,853.00p 551067
06/10/2014 1,868.00p 1,881.00p 1,855.00p 1,874.00p 504099
03/10/2014 1,825.00p 1,880.00p 1,822.00p 1,867.00p 808875
02/10/2014 1,853.00p 1,853.00p 1,814.00p 1,814.00p 465247
01/10/2014 1,876.00p 1,881.00p 1,850.72p 1,853.00p 429768
30/09/2014 1,886.00p 1,888.00p 1,873.00p 1,877.00p 1339674
29/09/2014 1,875.00p 1,878.00p 1,855.00p 1,877.00p 425315
26/09/2014 1,869.00p 1,881.00p 1,860.00p 1,874.00p 519921
25/09/2014 1,892.00p 1,905.00p 1,858.00p 1,867.00p 427316
24/09/2014 1,878.00p 1,889.00p 1,864.00p 1,888.00p 543567
23/09/2014 1,937.00p 1,937.00p 1,878.00p 1,882.00p 833954
22/09/2014 1,940.00p 1,951.00p 1,924.00p 1,935.00p 464457
19/09/2014 1,939.00p 1,961.00p 1,930.00p 1,941.00p 1165083
18/09/2014 1,917.00p 1,926.00p 1,876.00p 1,922.00p 507811
17/09/2014 1,940.00p 1,940.80p 1,916.00p 1,917.00p 339366
16/09/2014 1,966.00p 1,968.00p 1,922.00p 1,932.00p 628337
15/09/2014 1,938.00p 1,970.00p 1,935.00p 1,966.00p 512678
12/09/2014 1,966.00p 1,968.00p 1,945.00p 1,946.00p 529031
11/09/2014 1,967.00p 1,973.00p 1,949.80p 1,960.00p 275685
10/09/2014 1,952.00p 1,966.40p 1,945.00p 1,965.00p 327596
09/09/2014 1,969.00p 1,995.00p 1,958.00p 1,959.00p 397979
08/09/2014 1,990.00p 1,994.00p 1,969.00p 1,976.00p 331889
05/09/2014 1,983.00p 1,997.00p 1,977.00p 1,995.00p 385115
04/09/2014 1,981.00p 1,994.00p 1,975.00p 1,980.00p 449010
03/09/2014 1,952.00p 1,983.00p 1,949.00p 1,980.00p 473360
02/09/2014 1,945.00p 1,951.00p 1,925.00p 1,950.00p 532138
01/09/2014 1,944.00p 1,956.00p 1,938.00p 1,942.00p 277430
29/08/2014 1,957.00p 1,974.00p 1,933.00p 1,945.00p 687761
28/08/2014 1,947.00p 1,965.00p 1,942.00p 1,953.00p 356829
27/08/2014 1,947.00p 1,954.80p 1,939.00p 1,945.00p 351510
26/08/2014 1,938.00p 1,951.00p 1,933.00p 1,948.00p 405056
22/08/2014 1,952.00p 1,956.00p 1,929.00p 1,933.00p 364251
21/08/2014 1,964.00p 1,967.00p 1,942.00p 1,950.00p 613732
20/08/2014 1,946.00p 1,966.00p 1,945.73p 1,959.00p 392637
19/08/2014 1,955.00p 1,955.00p 1,942.00p 1,950.00p 329644
18/08/2014 1,951.00p 1,957.03p 1,941.00p 1,948.00p 266487
15/08/2014 1,948.00p 1,959.00p 1,931.00p 1,938.00p 523453
14/08/2014 1,924.00p 1,947.00p 1,924.00p 1,944.00p 340186
13/08/2014 1,907.00p 1,932.00p 1,905.86p 1,926.00p 603521
12/08/2014 1,883.00p 1,897.00p 1,864.00p 1,894.00p 319918
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

*Close Price adjusted for both dividends and splits