Severn Trent (SVT) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
31/05/2023 2,740.00p 2,812.00p 2,736.53p 2,773.00p 2973103
30/05/2023 2,745.00p 2,775.00p 2,731.00p 2,757.00p 470627
26/05/2023 2,751.00p 2,751.00p 2,688.23p 2,726.00p 365353
25/05/2023 2,728.00p 2,777.00p 2,708.00p 2,724.00p 633033
24/05/2023 2,808.00p 2,808.00p 2,720.00p 2,745.00p 667215
23/05/2023 2,800.00p 2,819.00p 2,755.53p 2,797.00p 477037
22/05/2023 2,821.00p 2,846.00p 2,805.00p 2,812.00p 355843
19/05/2023 2,830.00p 2,837.00p 2,805.44p 2,813.00p 399449
18/05/2023 2,895.00p 2,905.00p 2,802.00p 2,820.00p 456730
17/05/2023 2,927.00p 2,927.00p 2,870.79p 2,879.00p 314588
16/05/2023 2,923.00p 2,949.00p 2,918.85p 2,928.00p 340467
15/05/2023 2,950.00p 2,955.00p 2,919.00p 2,921.00p 315046
12/05/2023 2,945.00p 2,960.00p 2,912.00p 2,933.00p 315117
11/05/2023 2,949.00p 2,955.00p 2,915.00p 2,935.00p 306945
10/05/2023 2,955.00p 2,973.46p 2,942.00p 2,947.00p 381797
09/05/2023 2,960.00p 2,979.00p 2,921.00p 2,958.00p 551720
05/05/2023 2,962.00p 2,978.00p 2,938.00p 2,975.00p 277623
04/05/2023 2,929.00p 2,971.00p 2,905.00p 2,969.00p 712838
03/05/2023 2,888.00p 2,951.00p 2,888.00p 2,935.00p 324451
02/05/2023 2,927.00p 2,934.00p 2,862.00p 2,902.00p 705298
28/04/2023 2,922.00p 2,937.00p 2,914.00p 2,932.00p 933653
27/04/2023 2,932.00p 2,945.00p 2,919.00p 2,924.00p 415971
26/04/2023 2,953.00p 2,970.00p 2,930.00p 2,936.00p 313026
25/04/2023 2,916.00p 2,960.00p 2,907.00p 2,956.00p 758671
24/04/2023 2,920.00p 2,949.00p 2,910.00p 2,920.00p 434000
21/04/2023 2,909.00p 2,947.00p 2,901.00p 2,919.00p 2598444
20/04/2023 2,884.00p 2,919.00p 2,875.00p 2,919.00p 924064
19/04/2023 2,892.00p 2,912.00p 2,858.00p 2,893.00p 411864
18/04/2023 2,906.00p 2,918.00p 2,871.00p 2,905.00p 391681
17/04/2023 2,910.00p 2,923.00p 2,882.00p 2,913.00p 465938
14/04/2023 2,951.00p 2,956.00p 2,902.00p 2,904.00p 323800
13/04/2023 2,973.00p 2,973.00p 2,926.00p 2,942.00p 416600
12/04/2023 2,937.00p 2,999.02p 2,937.00p 2,962.00p 459162
11/04/2023 2,920.00p 2,983.00p 2,914.00p 2,942.00p 567619
06/04/2023 2,916.00p 2,977.00p 2,906.00p 2,959.00p 456564
05/04/2023 2,855.00p 2,918.00p 2,846.00p 2,912.00p 611930
04/04/2023 2,839.00p 2,849.00p 2,793.00p 2,844.00p 588383
03/04/2023 2,877.00p 2,887.00p 2,821.00p 2,824.00p 614900
31/03/2023 2,863.00p 2,895.00p 2,854.00p 2,879.00p 486059
30/03/2023 2,855.00p 2,878.00p 2,844.45p 2,868.00p 335953
29/03/2023 2,799.00p 2,850.00p 2,784.00p 2,843.00p 289947
28/03/2023 2,819.00p 2,819.00p 2,779.00p 2,793.00p 399201
27/03/2023 2,816.00p 2,820.00p 2,797.00p 2,807.00p 496426
24/03/2023 2,829.00p 2,837.00p 2,790.00p 2,816.00p 490029
23/03/2023 2,801.00p 2,842.00p 2,787.00p 2,833.00p 1231873
22/03/2023 2,792.00p 2,796.00p 2,734.22p 2,796.00p 816684
21/03/2023 2,856.00p 2,856.00p 2,798.00p 2,808.00p 426676
20/03/2023 2,810.00p 2,914.00p 2,810.00p 2,849.00p 593423
17/03/2023 2,840.00p 2,849.00p 2,769.00p 2,813.00p 1665563
16/03/2023 2,824.00p 2,861.00p 2,795.00p 2,850.00p 1087183
15/03/2023 2,811.00p 2,850.00p 2,785.00p 2,810.00p 1031348
14/03/2023 2,817.00p 2,865.25p 2,800.00p 2,812.00p 603276
13/03/2023 2,781.00p 2,845.00p 2,727.00p 2,824.00p 622798
10/03/2023 2,809.00p 2,824.00p 2,744.00p 2,766.00p 354581
09/03/2023 2,754.00p 2,781.00p 2,718.54p 2,772.00p 608461
08/03/2023 2,743.00p 2,761.00p 2,706.00p 2,755.00p 396750
07/03/2023 2,762.00p 2,789.00p 2,738.00p 2,744.00p 836048
06/03/2023 2,750.00p 2,770.00p 2,733.00p 2,755.00p 475910
03/03/2023 2,694.00p 2,755.00p 2,687.00p 2,745.00p 610037
02/03/2023 2,656.00p 2,698.00p 2,638.00p 2,684.00p 539926
01/03/2023 2,740.00p 2,747.00p 2,659.00p 2,664.00p 1257555
28/02/2023 2,767.00p 2,773.00p 2,725.00p 2,751.00p 1085412
27/02/2023 2,765.00p 2,798.00p 2,759.91p 2,779.00p 385736
24/02/2023 2,775.00p 2,784.00p 2,745.00p 2,757.00p 388333
23/02/2023 2,788.00p 2,793.00p 2,762.90p 2,768.00p 325448
22/02/2023 2,813.00p 2,813.00p 2,766.00p 2,789.00p 407192
21/02/2023 2,819.00p 2,859.00p 2,819.00p 2,823.00p 400333
20/02/2023 2,816.00p 2,834.00p 2,802.12p 2,823.00p 265490
17/02/2023 2,753.00p 2,807.00p 2,746.00p 2,807.00p 447915
16/02/2023 2,802.00p 2,810.00p 2,747.00p 2,757.00p 387785
15/02/2023 2,805.00p 2,818.00p 2,782.00p 2,795.00p 417907
14/02/2023 2,851.00p 2,866.00p 2,792.00p 2,794.00p 466282
13/02/2023 2,823.00p 2,855.00p 2,815.00p 2,848.00p 524625
10/02/2023 2,849.00p 2,869.00p 2,794.00p 2,828.00p 304316
09/02/2023 2,876.00p 2,879.00p 2,813.10p 2,855.00p 338392
08/02/2023 2,848.00p 2,883.00p 2,844.00p 2,865.00p 772769
07/02/2023 2,824.00p 2,867.00p 2,824.00p 2,853.00p 341004
06/02/2023 2,834.00p 2,853.00p 2,816.75p 2,841.00p 318348
03/02/2023 2,853.00p 2,862.00p 2,838.00p 2,851.00p 342974
02/02/2023 2,805.00p 2,872.00p 2,783.00p 2,868.00p 583126
01/02/2023 2,811.00p 2,835.00p 2,776.00p 2,788.00p 422756
31/01/2023 2,848.00p 2,855.00p 2,803.00p 2,816.00p 746062
30/01/2023 2,842.00p 2,863.00p 2,814.00p 2,845.00p 338582
27/01/2023 2,854.00p 2,859.00p 2,827.00p 2,844.00p 619883
26/01/2023 2,844.00p 2,854.00p 2,808.13p 2,842.00p 577915
25/01/2023 2,793.00p 2,838.00p 2,787.00p 2,833.00p 335236
24/01/2023 2,788.00p 2,838.00p 2,783.00p 2,785.00p 587974
23/01/2023 2,827.00p 2,838.38p 2,753.00p 2,783.00p 1534311
20/01/2023 2,808.00p 2,845.00p 2,805.61p 2,817.00p 1699687
19/01/2023 2,754.00p 2,812.00p 2,732.71p 2,802.00p 847705
18/01/2023 2,779.00p 2,779.00p 2,722.00p 2,743.00p 311743
17/01/2023 2,748.00p 2,771.00p 2,723.53p 2,771.00p 615572
16/01/2023 2,760.00p 2,773.00p 2,725.00p 2,753.00p 406606
13/01/2023 2,786.00p 2,793.00p 2,750.00p 2,763.00p 396578
12/01/2023 2,790.00p 2,801.00p 2,746.00p 2,777.00p 463179
11/01/2023 2,735.00p 2,782.00p 2,735.00p 2,771.00p 494692
10/01/2023 2,733.00p 2,742.00p 2,724.00p 2,733.00p 458503
09/01/2023 2,794.00p 2,796.00p 2,710.00p 2,738.00p 555573
06/01/2023 2,740.00p 2,796.30p 2,740.00p 2,792.00p 469155
05/01/2023 2,775.00p 2,784.00p 2,733.00p 2,749.00p 489058
04/01/2023 2,702.00p 2,771.00p 2,692.00p 2,771.00p 436489
03/01/2023 2,679.00p 2,729.00p 2,658.00p 2,674.00p 956781
30/12/2022 2,685.00p 2,702.00p 2,651.00p 2,651.00p 221308
29/12/2022 2,675.00p 2,706.00p 2,659.00p 2,694.00p 754198
28/12/2022 2,657.00p 2,692.73p 2,653.00p 2,676.00p 381963
23/12/2022 2,653.00p 2,690.00p 2,649.00p 2,652.00p 157480
22/12/2022 2,662.00p 2,690.00p 2,641.00p 2,651.00p 206305
21/12/2022 2,664.00p 2,673.00p 2,636.00p 2,668.00p 1119922
20/12/2022 2,669.00p 2,698.00p 2,644.00p 2,666.00p 1626031
19/12/2022 2,702.00p 2,708.00p 2,676.00p 2,685.00p 433791
16/12/2022 2,735.00p 2,742.00p 2,683.00p 2,694.00p 1929451
15/12/2022 2,724.00p 2,750.00p 2,713.00p 2,750.00p 2392371
14/12/2022 2,725.00p 2,754.00p 2,699.79p 2,744.00p 1255791
13/12/2022 2,699.00p 2,766.00p 2,657.00p 2,729.00p 518362
12/12/2022 2,737.00p 2,756.00p 2,704.00p 2,713.00p 477137
09/12/2022 2,734.00p 2,757.00p 2,700.00p 2,740.00p 499080
08/12/2022 2,730.00p 2,736.00p 2,706.00p 2,723.00p 543765
07/12/2022 2,737.00p 2,755.00p 2,721.00p 2,728.00p 565273
06/12/2022 2,754.00p 2,759.00p 2,680.00p 2,719.00p 993650
05/12/2022 2,732.00p 2,781.00p 2,720.00p 2,759.00p 798139
02/12/2022 2,725.00p 2,757.14p 2,705.00p 2,735.00p 607570
01/12/2022 2,711.00p 2,740.00p 2,692.00p 2,717.00p 461716
30/11/2022 2,723.00p 2,726.00p 2,673.00p 2,712.00p 1440309
29/11/2022 2,767.00p 2,781.00p 2,704.00p 2,714.00p 373039
28/11/2022 2,827.00p 2,842.00p 2,765.00p 2,777.00p 434848
25/11/2022 2,836.00p 2,848.00p 2,801.00p 2,819.00p 366782
24/11/2022 2,809.00p 2,856.00p 2,796.00p 2,836.00p 396883
23/11/2022 2,773.00p 2,826.00p 2,707.00p 2,793.00p 491600
22/11/2022 2,770.00p 2,780.00p 2,683.00p 2,739.00p 825383
21/11/2022 2,721.00p 2,763.00p 2,721.00p 2,758.00p 477814
18/11/2022 2,663.00p 2,732.00p 2,644.00p 2,730.00p 855594
17/11/2022 2,695.00p 2,710.00p 2,639.00p 2,653.00p 489408
16/11/2022 2,710.00p 2,712.00p 2,669.00p 2,692.00p 440345
15/11/2022 2,759.00p 2,767.00p 2,674.00p 2,688.00p 722753
14/11/2022 2,728.00p 2,756.25p 2,670.00p 2,756.00p 546377
11/11/2022 2,740.00p 2,740.00p 2,674.00p 2,677.00p 433935
10/11/2022 2,628.00p 2,726.00p 2,611.00p 2,717.00p 581131
09/11/2022 2,623.00p 2,650.00p 2,595.00p 2,638.00p 510243
08/11/2022 2,551.00p 2,619.00p 2,549.00p 2,619.00p 500556
07/11/2022 2,547.00p 2,571.00p 2,538.00p 2,556.00p 683612
04/11/2022 2,529.00p 2,564.00p 2,499.00p 2,552.00p 622657
03/11/2022 2,502.00p 2,513.00p 2,449.00p 2,479.00p 461442
02/11/2022 2,506.00p 2,545.00p 2,488.00p 2,533.00p 790555
01/11/2022 2,525.00p 2,546.00p 2,498.00p 2,501.00p 364934
31/10/2022 2,518.00p 2,532.00p 2,502.00p 2,503.00p 550885
28/10/2022 2,518.00p 2,528.00p 2,464.00p 2,518.00p 554796
27/10/2022 2,458.00p 2,508.00p 2,435.25p 2,500.00p 469761
26/10/2022 2,456.00p 2,486.00p 2,437.00p 2,465.00p 376140
25/10/2022 2,429.00p 2,467.00p 2,389.00p 2,463.00p 557087
24/10/2022 2,380.00p 2,436.00p 2,329.00p 2,421.00p 663508
21/10/2022 2,322.00p 2,363.00p 2,316.00p 2,363.00p 4304911
20/10/2022 2,342.00p 2,373.00p 2,302.00p 2,330.00p 981537
19/10/2022 2,411.00p 2,411.00p 2,345.00p 2,345.00p 510987
18/10/2022 2,387.00p 2,447.00p 2,386.00p 2,396.00p 632844
17/10/2022 2,303.00p 2,419.00p 2,298.32p 2,392.00p 939566
14/10/2022 2,262.00p 2,350.00p 2,262.00p 2,299.00p 761184
13/10/2022 2,193.00p 2,284.00p 2,167.42p 2,253.00p 1185359
12/10/2022 2,231.00p 2,258.00p 2,205.00p 2,213.00p 596931
11/10/2022 2,272.00p 2,275.00p 2,220.00p 2,253.00p 615937
10/10/2022 2,302.00p 2,317.00p 2,267.00p 2,267.00p 629753
07/10/2022 2,331.00p 2,393.00p 2,319.00p 2,320.00p 910422
06/10/2022 2,388.00p 2,394.00p 2,308.00p 2,334.00p 471854
05/10/2022 2,425.00p 2,429.00p 2,353.00p 2,369.00p 635962
04/10/2022 2,414.00p 2,485.00p 2,409.00p 2,441.00p 809572
03/10/2022 2,345.00p 2,399.00p 2,295.00p 2,399.00p 891739
30/09/2022 2,374.00p 2,396.00p 2,334.90p 2,355.00p 860108
29/09/2022 2,347.00p 2,382.00p 2,308.00p 2,338.00p 953450
28/09/2022 2,308.00p 2,401.00p 2,272.00p 2,394.00p 1201625
27/09/2022 2,436.00p 2,446.00p 2,324.00p 2,324.00p 950079
26/09/2022 2,508.00p 2,545.00p 2,399.00p 2,444.00p 709155
23/09/2022 2,547.00p 2,594.93p 2,513.00p 2,543.00p 522773
22/09/2022 2,626.00p 2,628.00p 2,561.00p 2,561.00p 394028
21/09/2022 2,608.00p 2,652.00p 2,599.00p 2,643.00p 407154
20/09/2022 2,658.00p 2,675.00p 2,612.00p 2,612.00p 557567
16/09/2022 2,621.00p 2,659.00p 2,620.00p 2,647.00p 1045111
15/09/2022 2,686.00p 2,688.75p 2,589.00p 2,645.00p 632135
14/09/2022 2,769.00p 2,772.00p 2,677.00p 2,684.00p 607600
13/09/2022 2,813.00p 2,819.00p 2,781.00p 2,786.00p 483381
12/09/2022 2,773.00p 2,809.00p 2,765.00p 2,808.00p 280115
09/09/2022 2,735.00p 2,777.00p 2,733.00p 2,763.00p 345030
08/09/2022 2,751.00p 2,778.00p 2,718.00p 2,732.00p 466135
07/09/2022 2,782.00p 2,825.00p 2,762.00p 2,773.00p 449751
06/09/2022 2,803.00p 2,832.00p 2,782.00p 2,793.00p 315191
05/09/2022 2,775.00p 2,808.00p 2,747.00p 2,798.00p 358357
02/09/2022 2,755.00p 2,799.00p 2,744.00p 2,791.00p 288140
01/09/2022 2,770.00p 2,780.00p 2,745.00p 2,760.00p 412812
31/08/2022 2,815.00p 2,816.00p 2,754.83p 2,787.00p 955130
30/08/2022 2,815.00p 2,876.00p 2,805.00p 2,805.00p 363388
26/08/2022 2,889.00p 2,892.00p 2,849.07p 2,850.00p 354935
25/08/2022 2,926.00p 2,936.00p 2,859.00p 2,881.00p 312366
24/08/2022 2,938.00p 2,950.00p 2,922.00p 2,930.00p 313863
23/08/2022 2,979.00p 2,988.00p 2,944.00p 2,947.00p 587575
22/08/2022 2,972.00p 2,993.00p 2,937.00p 2,983.00p 846714
19/08/2022 2,973.00p 2,984.00p 2,957.00p 2,971.00p 472582
18/08/2022 2,971.00p 2,989.00p 2,964.00p 2,975.00p 579842
17/08/2022 3,003.00p 3,006.00p 2,965.00p 2,968.00p 654505
16/08/2022 3,009.00p 3,009.00p 2,975.00p 3,003.00p 782774
15/08/2022 2,973.00p 2,996.00p 2,969.00p 2,979.00p 257416
12/08/2022 2,969.00p 2,988.00p 2,963.00p 2,973.00p 260230
11/08/2022 3,011.00p 3,011.00p 2,970.00p 2,973.00p 491037

*Close Price adjusted for both dividends and splits