Severn Trent (SVT) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
05/08/2024 2,584.00p 2,609.00p 2,489.00p 2,499.00p 687113
02/08/2024 2,580.00p 2,653.00p 2,579.00p 2,653.00p 572647
01/08/2024 2,574.00p 2,629.00p 2,554.00p 2,589.00p 477737
31/07/2024 2,561.00p 2,577.00p 2,554.00p 2,571.00p 628078
30/07/2024 2,536.00p 2,540.00p 2,505.00p 2,540.00p 315725
29/07/2024 2,522.00p 2,554.00p 2,518.44p 2,538.00p 509376
26/07/2024 2,483.00p 2,510.00p 2,470.00p 2,507.00p 296025
25/07/2024 2,479.00p 2,520.00p 2,473.41p 2,493.00p 446668
24/07/2024 2,484.00p 2,510.00p 2,475.00p 2,487.00p 280736
23/07/2024 2,502.00p 2,521.00p 2,483.00p 2,500.00p 285354
22/07/2024 2,539.00p 2,554.48p 2,515.00p 2,515.00p 276873
19/07/2024 2,543.00p 2,565.00p 2,504.00p 2,527.00p 575967
18/07/2024 2,535.00p 2,571.00p 2,527.61p 2,565.00p 451597
17/07/2024 2,465.00p 2,546.00p 2,455.00p 2,520.00p 692112
16/07/2024 2,563.00p 2,580.00p 2,463.86p 2,473.00p 1728505
15/07/2024 2,651.00p 2,662.00p 2,597.00p 2,598.00p 350119
12/07/2024 2,724.00p 2,736.00p 2,641.00p 2,659.00p 680383
11/07/2024 2,675.00p 2,801.00p 2,642.00p 2,715.00p 1634252
10/07/2024 2,570.00p 2,629.00p 2,548.00p 2,617.00p 730012
09/07/2024 2,507.00p 2,577.00p 2,492.00p 2,564.00p 939993
08/07/2024 2,493.00p 2,521.00p 2,414.00p 2,501.00p 1657550
05/07/2024 2,438.00p 2,509.00p 2,426.00p 2,504.00p 856780
04/07/2024 2,412.00p 2,429.00p 2,384.00p 2,429.00p 528207
03/07/2024 2,360.00p 2,433.00p 2,351.00p 2,408.00p 519495
02/07/2024 2,379.00p 2,403.00p 2,328.00p 2,351.00p 743387
01/07/2024 2,406.00p 2,417.00p 2,365.00p 2,394.00p 399849
28/06/2024 2,402.00p 2,424.00p 2,379.00p 2,380.00p 465922
27/06/2024 2,444.00p 2,445.00p 2,393.00p 2,402.00p 473271
26/06/2024 2,463.00p 2,477.00p 2,416.00p 2,442.00p 1391338
25/06/2024 2,485.00p 2,496.00p 2,458.00p 2,458.00p 2395142
24/06/2024 2,464.00p 2,475.00p 2,429.00p 2,474.00p 693988
21/06/2024 2,469.00p 2,493.00p 2,452.00p 2,464.00p 1344160
20/06/2024 2,416.00p 2,453.00p 2,405.40p 2,441.00p 424486
19/06/2024 2,391.00p 2,422.00p 2,388.77p 2,407.00p 640134
18/06/2024 2,395.00p 2,411.00p 2,384.20p 2,391.00p 1135633
17/06/2024 2,479.00p 2,482.00p 2,385.00p 2,385.00p 993869
14/06/2024 2,515.00p 2,520.00p 2,462.00p 2,474.00p 1046699
13/06/2024 2,410.00p 2,531.00p 2,380.00p 2,520.00p 973098
12/06/2024 2,390.00p 2,442.00p 2,370.00p 2,419.00p 662946
11/06/2024 2,419.00p 2,429.00p 2,381.00p 2,382.00p 503255
10/06/2024 2,382.00p 2,427.00p 2,382.00p 2,406.00p 715561
07/06/2024 2,406.00p 2,424.00p 2,388.00p 2,410.00p 668026
06/06/2024 2,407.00p 2,431.00p 2,391.00p 2,404.00p 387025
05/06/2024 2,417.00p 2,440.00p 2,397.00p 2,406.00p 782744
04/06/2024 2,358.00p 2,414.00p 2,355.00p 2,406.00p 709707
03/06/2024 2,400.00p 2,409.00p 2,340.00p 2,357.00p 453391
31/05/2024 2,345.00p 2,398.00p 2,331.00p 2,386.00p 3543594
30/05/2024 2,319.00p 2,353.00p 2,310.00p 2,336.00p 713636
29/05/2024 2,386.00p 2,437.00p 2,374.00p 2,383.00p 1202258
28/05/2024 2,455.00p 2,473.00p 2,369.00p 2,385.00p 1407229
24/05/2024 2,487.00p 2,519.00p 2,425.00p 2,449.00p 974814
23/05/2024 2,588.00p 2,655.00p 2,473.00p 2,503.00p 1630357
22/05/2024 2,605.00p 2,681.00p 2,562.00p 2,639.00p 2104889
21/05/2024 2,615.00p 2,649.00p 2,539.00p 2,613.00p 1373683
20/05/2024 2,647.00p 2,654.00p 2,623.00p 2,633.00p 501362
17/05/2024 2,628.00p 2,660.00p 2,628.00p 2,645.00p 387093
16/05/2024 2,651.00p 2,669.00p 2,616.00p 2,624.00p 579800
15/05/2024 2,637.00p 2,669.00p 2,633.52p 2,653.00p 499771
14/05/2024 2,581.00p 2,635.00p 2,577.00p 2,628.00p 624144
13/05/2024 2,594.00p 2,602.00p 2,571.00p 2,583.00p 478646
10/05/2024 2,616.00p 2,634.00p 2,582.00p 2,587.00p 477797
09/05/2024 2,572.00p 2,613.00p 2,571.00p 2,606.00p 251337
08/05/2024 2,589.00p 2,594.00p 2,571.00p 2,574.00p 823208
07/05/2024 2,557.00p 2,583.00p 2,549.00p 2,577.00p 880617
03/05/2024 2,485.00p 2,555.00p 2,483.00p 2,517.00p 539012
02/05/2024 2,482.00p 2,513.00p 2,465.00p 2,477.00p 1668281
01/05/2024 2,473.00p 2,531.00p 2,467.00p 2,498.00p 464447
30/04/2024 2,481.00p 2,498.00p 2,453.00p 2,467.00p 506625
29/04/2024 2,460.00p 2,492.00p 2,456.00p 2,480.00p 1284171
26/04/2024 2,451.00p 2,463.00p 2,438.00p 2,458.00p 405826
25/04/2024 2,445.00p 2,465.00p 2,415.00p 2,442.00p 399472
24/04/2024 2,475.00p 2,475.74p 2,447.00p 2,448.00p 488827
23/04/2024 2,500.00p 2,502.00p 2,456.00p 2,475.00p 372560
22/04/2024 2,473.00p 2,505.23p 2,463.00p 2,486.00p 1096453
19/04/2024 2,424.00p 2,454.00p 2,412.00p 2,454.00p 1669520
18/04/2024 2,385.00p 2,425.00p 2,374.15p 2,419.00p 1032763
17/04/2024 2,348.00p 2,391.00p 2,323.00p 2,368.00p 608713
16/04/2024 2,362.00p 2,420.00p 2,345.76p 2,353.00p 1018752
15/04/2024 2,393.00p 2,400.00p 2,367.00p 2,380.00p 405886
12/04/2024 2,360.00p 2,416.23p 2,357.00p 2,396.00p 459865
11/04/2024 2,348.00p 2,384.00p 2,344.01p 2,350.00p 572629
10/04/2024 2,390.00p 2,410.00p 2,346.00p 2,361.00p 472487
09/04/2024 2,379.00p 2,399.00p 2,363.00p 2,382.00p 405566
08/04/2024 2,422.00p 2,428.00p 2,371.00p 2,382.00p 762340
05/04/2024 2,468.00p 2,476.00p 2,424.00p 2,428.00p 693197
04/04/2024 2,475.00p 2,498.00p 2,472.00p 2,486.00p 1672831
03/04/2024 2,481.00p 2,498.00p 2,459.00p 2,479.00p 573875
02/04/2024 2,466.00p 2,500.00p 2,452.00p 2,489.00p 555268
28/03/2024 2,535.00p 2,550.00p 2,470.00p 2,470.00p 609508
27/03/2024 2,529.00p 2,540.00p 2,486.00p 2,540.00p 652359
26/03/2024 2,529.00p 2,561.00p 2,526.00p 2,526.00p 363522
25/03/2024 2,563.00p 2,572.00p 2,550.00p 2,550.00p 463367
22/03/2024 2,565.00p 2,590.00p 2,561.00p 2,568.00p 656221
21/03/2024 2,571.00p 2,593.00p 2,544.00p 2,553.00p 643650
20/03/2024 2,505.00p 2,524.00p 2,505.00p 2,561.00p 578835
19/03/2024 2,505.00p 2,528.00p 2,484.00p 2,524.00p 823363
18/03/2024 2,568.00p 2,572.00p 2,493.00p 2,513.00p 352083
15/03/2024 2,563.00p 2,601.00p 2,563.00p 2,575.00p 1336917
14/03/2024 2,576.00p 2,593.00p 2,567.00p 2,577.00p 340622
13/03/2024 2,555.00p 2,590.00p 2,555.00p 2,574.00p 1390519
12/03/2024 2,623.00p 2,626.00p 2,551.00p 2,551.00p 1216814
11/03/2024 2,595.00p 2,613.00p 2,581.00p 2,611.00p 588497
08/03/2024 2,582.00p 2,601.00p 2,555.00p 2,601.00p 418929
07/03/2024 2,538.00p 2,615.00p 2,533.00p 2,582.00p 598067
06/03/2024 2,519.00p 2,568.00p 2,502.00p 2,542.00p 412620
05/03/2024 2,493.00p 2,528.00p 2,493.00p 2,525.00p 763591
04/03/2024 2,511.00p 2,528.00p 2,474.00p 2,498.00p 378472
01/03/2024 2,509.00p 2,527.00p 2,488.00p 2,509.00p 647019
29/02/2024 2,513.00p 2,554.00p 2,500.00p 2,500.00p 1860717
28/02/2024 2,510.00p 2,519.00p 2,463.03p 2,496.00p 408714
27/02/2024 2,477.00p 2,509.00p 2,471.00p 2,501.00p 2670963
26/02/2024 2,528.00p 2,539.00p 2,471.00p 2,478.00p 674502
23/02/2024 2,538.00p 2,554.00p 2,521.00p 2,529.00p 604471
22/02/2024 2,582.00p 2,588.00p 2,528.00p 2,539.00p 1666595
21/02/2024 2,579.00p 2,598.00p 2,557.00p 2,573.00p 653559
20/02/2024 2,542.00p 2,589.00p 2,529.00p 2,589.00p 2575668
19/02/2024 2,554.00p 2,571.00p 2,536.00p 2,543.00p 418545
16/02/2024 2,539.00p 2,562.00p 2,526.00p 2,554.00p 380354
15/02/2024 2,509.00p 2,564.00p 2,491.00p 2,543.00p 472976
14/02/2024 2,524.00p 2,546.00p 2,480.00p 2,497.00p 651015
13/02/2024 2,501.00p 2,522.00p 2,486.00p 2,495.00p 928730
12/02/2024 2,453.00p 2,509.00p 2,453.00p 2,495.00p 433528
09/02/2024 2,488.00p 2,499.00p 2,463.00p 2,469.00p 262150
08/02/2024 2,522.00p 2,540.00p 2,497.00p 2,497.00p 439633
07/02/2024 2,532.00p 2,550.00p 2,523.00p 2,534.00p 375773
06/02/2024 2,555.00p 2,564.39p 2,508.00p 2,536.00p 473811
05/02/2024 2,582.00p 2,596.00p 2,519.00p 2,554.00p 812149
02/02/2024 2,621.00p 2,647.00p 2,569.00p 2,569.00p 1019409
01/02/2024 2,585.00p 2,619.00p 2,584.00p 2,593.00p 1256371
31/01/2024 2,560.00p 2,609.00p 2,549.00p 2,598.00p 719829
30/01/2024 2,559.00p 2,574.44p 2,536.00p 2,560.00p 643278
29/01/2024 2,544.00p 2,557.00p 2,535.00p 2,547.00p 502107
26/01/2024 2,502.00p 2,558.00p 2,496.00p 2,558.00p 804692
25/01/2024 2,503.00p 2,518.00p 2,494.00p 2,498.00p 651998
24/01/2024 2,543.00p 2,560.00p 2,509.00p 2,513.00p 444772
23/01/2024 2,538.00p 2,542.00p 2,520.00p 2,533.00p 482388
22/01/2024 2,477.00p 2,546.00p 2,473.00p 2,533.00p 316928
19/01/2024 2,505.00p 2,526.00p 2,491.00p 2,497.00p 1161589
18/01/2024 2,522.00p 2,542.00p 2,503.00p 2,509.00p 697475
17/01/2024 2,587.00p 2,593.00p 2,495.00p 2,538.00p 577029
16/01/2024 2,615.00p 2,640.00p 2,600.00p 2,613.00p 1411646
15/01/2024 2,606.00p 2,633.00p 2,594.00p 2,610.00p 1454832
12/01/2024 2,546.00p 2,602.00p 2,542.00p 2,602.00p 503569
11/01/2024 2,632.00p 2,635.00p 2,536.00p 2,543.00p 614863
10/01/2024 2,601.00p 2,641.00p 2,597.00p 2,620.00p 825413
09/01/2024 2,565.00p 2,617.00p 2,560.00p 2,617.00p 920551
08/01/2024 2,600.00p 2,600.00p 2,555.00p 2,566.00p 445071
05/01/2024 2,565.00p 2,592.00p 2,549.00p 2,573.00p 362410
04/01/2024 2,552.00p 2,581.00p 2,549.00p 2,581.00p 383739
03/01/2024 2,538.00p 2,566.00p 2,536.68p 2,555.00p 381186
02/01/2024 2,579.00p 2,595.00p 2,539.00p 2,548.00p 422737
29/12/2023 2,607.00p 2,608.00p 2,570.00p 2,579.00p 224569
28/12/2023 2,624.00p 2,632.00p 2,590.00p 2,593.00p 251003
27/12/2023 2,622.00p 2,636.00p 2,609.00p 2,609.00p 398892
22/12/2023 2,623.00p 2,629.00p 2,604.00p 2,619.00p 309500
21/12/2023 2,670.00p 2,691.00p 2,625.00p 2,629.00p 620793
20/12/2023 2,665.00p 2,679.00p 2,642.00p 2,672.00p 293833
19/12/2023 2,609.00p 2,651.00p 2,609.00p 2,641.00p 2398003
18/12/2023 2,625.00p 2,667.00p 2,595.00p 2,600.00p 1233938
15/12/2023 2,644.00p 2,666.00p 2,608.00p 2,619.00p 4236075
14/12/2023 2,729.00p 2,761.00p 2,650.00p 2,650.00p 1070304
13/12/2023 2,677.00p 2,717.00p 2,667.00p 2,701.00p 814046
12/12/2023 2,705.00p 2,712.00p 2,677.00p 2,677.00p 1199480
11/12/2023 2,676.00p 2,715.00p 2,663.00p 2,711.00p 1013036
08/12/2023 2,726.00p 2,733.00p 2,698.50p 2,714.00p 1114761
07/12/2023 2,667.00p 2,721.00p 2,660.00p 2,721.00p 1192738
06/12/2023 2,631.00p 2,660.00p 2,612.00p 2,656.00p 510359
05/12/2023 2,586.00p 2,626.00p 2,564.00p 2,623.00p 468713
04/12/2023 2,609.00p 2,631.00p 2,573.00p 2,588.00p 631703
01/12/2023 2,613.00p 2,619.00p 2,577.00p 2,615.00p 506937
30/11/2023 2,660.00p 2,665.00p 2,559.00p 2,601.00p 2086194
29/11/2023 2,729.00p 2,733.00p 2,693.00p 2,716.00p 505557
28/11/2023 2,700.00p 2,728.00p 2,692.00p 2,728.00p 977239
27/11/2023 2,705.00p 2,736.00p 2,688.00p 2,705.00p 635623
24/11/2023 2,680.00p 2,709.00p 2,673.00p 2,706.00p 389584
23/11/2023 2,670.00p 2,699.00p 2,668.15p 2,693.00p 401822
22/11/2023 2,650.00p 2,683.00p 2,609.00p 2,674.00p 545905
21/11/2023 2,664.00p 2,680.00p 2,638.00p 2,651.00p 602566
20/11/2023 2,695.00p 2,713.00p 2,655.00p 2,661.00p 574570
17/11/2023 2,688.00p 2,705.00p 2,678.00p 2,697.00p 363435
16/11/2023 2,664.00p 2,705.00p 2,656.00p 2,677.00p 476799
15/11/2023 2,710.00p 2,739.00p 2,670.00p 2,670.00p 515459
14/11/2023 2,646.00p 2,692.00p 2,626.00p 2,687.00p 439180
13/11/2023 2,638.00p 2,655.00p 2,616.00p 2,638.00p 414011
10/11/2023 2,656.00p 2,672.00p 2,613.00p 2,635.00p 579745
09/11/2023 2,627.00p 2,652.00p 2,615.00p 2,652.00p 1621062
08/11/2023 2,650.00p 2,660.00p 2,617.05p 2,635.00p 694928
07/11/2023 2,650.00p 2,677.00p 2,634.00p 2,658.00p 508101
06/11/2023 2,687.00p 2,707.00p 2,649.00p 2,652.00p 2796020
03/11/2023 2,671.00p 2,725.00p 2,649.00p 2,693.00p 2096755
02/11/2023 2,720.00p 2,738.00p 2,651.00p 2,669.00p 973641
01/11/2023 2,643.00p 2,702.00p 2,635.00p 2,702.00p 793611
31/10/2023 2,632.00p 2,669.99p 2,629.00p 2,656.00p 789018
30/10/2023 2,637.00p 2,653.00p 2,609.00p 2,625.00p 532028
27/10/2023 2,611.00p 2,629.00p 2,570.00p 2,605.00p 983822
26/10/2023 2,572.00p 2,610.00p 2,552.00p 2,606.00p 1727282
25/10/2023 2,571.00p 2,573.00p 2,526.48p 2,573.00p 504850
24/10/2023 2,510.00p 2,583.00p 2,510.00p 2,572.00p 1117221
23/10/2023 2,490.00p 2,518.00p 2,453.00p 2,513.00p 876036
20/10/2023 2,491.00p 2,526.00p 2,475.00p 2,498.00p 2604836

*Close Price adjusted for both dividends and splits