Severn Trent (SVT) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
14/08/2023 2,402.00p 2,403.00p 2,379.00p 2,397.00p 264254
11/08/2023 2,426.00p 2,445.00p 2,399.00p 2,403.00p 356394
10/08/2023 2,403.00p 2,444.00p 2,403.00p 2,444.00p 377104
09/08/2023 2,476.00p 2,476.00p 2,374.00p 2,391.00p 858329
08/08/2023 2,468.00p 2,498.00p 2,462.00p 2,475.00p 353004
07/08/2023 2,479.00p 2,492.00p 2,458.00p 2,476.00p 385653
04/08/2023 2,456.00p 2,491.00p 2,444.00p 2,491.00p 294866
03/08/2023 2,483.00p 2,508.00p 2,456.00p 2,463.00p 467000
02/08/2023 2,515.00p 2,528.00p 2,496.00p 2,496.00p 1156938
01/08/2023 2,562.00p 2,570.00p 2,532.00p 2,532.00p 294765
31/07/2023 2,540.00p 2,573.00p 2,539.00p 2,554.00p 656877
28/07/2023 2,570.00p 2,579.00p 2,549.00p 2,549.00p 289592
27/07/2023 2,582.00p 2,584.00p 2,562.00p 2,570.00p 946511
26/07/2023 2,561.00p 2,580.00p 2,542.00p 2,572.00p 187007
25/07/2023 2,559.00p 2,567.00p 2,541.00p 2,567.00p 256040
24/07/2023 2,570.00p 2,589.00p 2,561.00p 2,572.00p 270486
21/07/2023 2,561.00p 2,581.00p 2,549.00p 2,574.00p 1739118
20/07/2023 2,548.00p 2,575.00p 2,537.00p 2,552.00p 428447
19/07/2023 2,439.00p 2,568.00p 2,439.00p 2,539.00p 800791
18/07/2023 2,450.00p 2,460.50p 2,442.00p 2,454.00p 1419191
17/07/2023 2,450.00p 2,483.00p 2,446.16p 2,451.00p 438839
14/07/2023 2,442.00p 2,461.00p 2,424.00p 2,453.00p 365948
13/07/2023 2,479.00p 2,479.00p 2,450.00p 2,464.00p 388391
12/07/2023 2,436.00p 2,464.00p 2,401.00p 2,462.00p 366282
11/07/2023 2,439.00p 2,439.00p 2,405.00p 2,421.00p 511477
10/07/2023 2,400.00p 2,462.00p 2,379.00p 2,432.00p 2740577
07/07/2023 2,438.00p 2,443.00p 2,386.00p 2,394.00p 497841
06/07/2023 2,465.00p 2,506.00p 2,437.00p 2,451.00p 1103932
05/07/2023 2,520.00p 2,529.00p 2,444.00p 2,450.00p 1140344
04/07/2023 2,580.00p 2,585.00p 2,528.42p 2,539.00p 541948
03/07/2023 2,562.00p 2,580.00p 2,526.00p 2,575.00p 992522
30/06/2023 2,599.00p 2,600.99p 2,554.00p 2,566.00p 991498
29/06/2023 2,685.00p 2,685.00p 2,548.00p 2,593.00p 1047763
28/06/2023 2,682.00p 2,712.00p 2,668.42p 2,687.00p 414978
27/06/2023 2,679.00p 2,707.00p 2,674.97p 2,684.00p 308171
26/06/2023 2,682.00p 2,699.00p 2,649.00p 2,675.00p 943047
23/06/2023 2,693.00p 2,720.00p 2,683.00p 2,683.00p 375414
22/06/2023 2,700.00p 2,702.00p 2,671.00p 2,688.00p 402242
21/06/2023 2,694.00p 2,710.00p 2,669.00p 2,702.00p 467992
20/06/2023 2,706.00p 2,723.00p 2,697.00p 2,706.00p 280776
19/06/2023 2,718.00p 2,732.00p 2,701.97p 2,706.00p 188420
16/06/2023 2,685.00p 2,725.00p 2,685.00p 2,704.00p 1203832
15/06/2023 2,707.00p 2,729.00p 2,690.00p 2,696.00p 346193
14/06/2023 2,698.00p 2,716.00p 2,686.00p 2,704.00p 407906
13/06/2023 2,750.00p 2,763.00p 2,694.00p 2,694.00p 393972
12/06/2023 2,752.00p 2,770.00p 2,733.00p 2,746.00p 315622
09/06/2023 2,773.00p 2,779.00p 2,746.00p 2,749.00p 402320
08/06/2023 2,780.00p 2,788.00p 2,753.00p 2,757.00p 836496
07/06/2023 2,786.00p 2,800.00p 2,778.00p 2,780.00p 744946
06/06/2023 2,751.00p 2,795.00p 2,744.00p 2,791.00p 534526
05/06/2023 2,695.00p 2,748.00p 2,695.00p 2,745.00p 616968
02/06/2023 2,712.00p 2,712.00p 2,656.00p 2,706.00p 507280
01/06/2023 2,707.00p 2,714.00p 2,677.16p 2,707.00p 403309
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

*Close Price adjusted for both dividends and splits