Severn Trent (SVT) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
10/08/2022 2,989.00p 3,017.00p 2,989.00p 2,997.00p 382753
09/08/2022 2,967.00p 2,998.00p 2,958.00p 2,993.00p 278422
08/08/2022 2,993.00p 2,994.00p 2,962.00p 2,968.00p 430560
05/08/2022 3,000.00p 3,021.00p 2,943.00p 2,965.00p 349351
04/08/2022 2,989.00p 3,007.00p 2,955.40p 3,003.00p 281229
03/08/2022 2,987.00p 3,007.00p 2,952.00p 2,981.00p 594500
02/08/2022 2,955.00p 3,021.00p 2,942.00p 2,999.00p 600834
01/08/2022 2,945.00p 2,959.00p 2,933.00p 2,951.00p 349024
29/07/2022 2,916.00p 2,957.00p 2,916.00p 2,950.00p 657894
28/07/2022 2,883.00p 2,911.00p 2,836.00p 2,911.00p 283239
27/07/2022 2,890.00p 2,916.00p 2,854.00p 2,873.00p 302329
26/07/2022 2,891.00p 2,929.00p 2,891.00p 2,909.00p 453529
25/07/2022 2,921.00p 2,941.00p 2,869.00p 2,893.00p 310234
22/07/2022 2,873.00p 2,936.00p 2,869.00p 2,931.00p 392625
21/07/2022 2,865.00p 2,886.00p 2,850.00p 2,872.00p 1442740
20/07/2022 2,836.00p 2,878.00p 2,835.00p 2,859.00p 320200
19/07/2022 2,807.00p 2,859.00p 2,802.00p 2,841.00p 460393
18/07/2022 2,800.00p 2,820.00p 2,767.00p 2,820.00p 501444
15/07/2022 2,800.00p 2,869.00p 2,775.00p 2,775.00p 759955
14/07/2022 2,824.00p 2,882.00p 2,796.00p 2,858.00p 2340938
13/07/2022 2,825.00p 2,859.00p 2,812.00p 2,838.00p 605760
12/07/2022 2,789.00p 2,844.00p 2,789.00p 2,828.00p 741898
11/07/2022 2,712.00p 2,798.00p 2,706.00p 2,797.00p 329738
08/07/2022 2,733.00p 2,798.00p 2,733.00p 2,737.00p 624057
07/07/2022 2,767.00p 2,807.00p 2,728.00p 2,764.00p 791058
06/07/2022 2,767.00p 2,826.00p 2,763.00p 2,763.00p 808583
05/07/2022 2,785.00p 2,790.00p 2,749.00p 2,765.00p 592443
04/07/2022 2,774.00p 2,790.00p 2,766.00p 2,785.00p 557450
01/07/2022 2,690.00p 2,772.00p 2,660.00p 2,752.00p 627134
30/06/2022 2,780.00p 2,792.00p 2,698.00p 2,719.00p 811341
29/06/2022 2,747.00p 2,812.00p 2,741.00p 2,798.00p 651118
28/06/2022 2,800.00p 2,824.00p 2,679.00p 2,742.00p 1164237
27/06/2022 2,802.00p 2,859.00p 2,776.00p 2,853.00p 845287
24/06/2022 2,729.00p 2,789.00p 2,716.00p 2,789.00p 1255835
23/06/2022 2,724.00p 2,735.19p 2,699.00p 2,711.00p 650190
22/06/2022 2,767.00p 2,768.00p 2,732.00p 2,738.00p 514251
21/06/2022 2,809.00p 2,809.00p 2,763.00p 2,767.00p 669588
20/06/2022 2,857.00p 2,873.00p 2,784.00p 2,794.00p 1194277
17/06/2022 2,865.00p 2,878.00p 2,834.00p 2,857.00p 2047463
16/06/2022 2,862.00p 2,884.00p 2,813.00p 2,862.00p 745095
15/06/2022 2,815.00p 2,909.00p 2,811.00p 2,868.00p 1200917
14/06/2022 2,905.00p 2,924.00p 2,807.00p 2,807.00p 619597
13/06/2022 2,872.00p 2,924.00p 2,872.00p 2,900.00p 1026631
10/06/2022 2,888.00p 2,905.00p 2,817.00p 2,884.00p 678906
09/06/2022 2,877.00p 2,920.00p 2,866.70p 2,902.00p 602353
08/06/2022 2,893.00p 2,904.00p 2,859.00p 2,888.00p 518824
07/06/2022 2,874.00p 2,902.30p 2,866.00p 2,893.00p 428703
06/06/2022 2,875.00p 2,915.00p 2,859.50p 2,872.00p 815252
01/06/2022 2,869.00p 2,892.82p 2,817.00p 2,833.00p 569605
31/05/2022 2,964.00p 2,971.00p 2,915.00p 2,915.00p 1973610
30/05/2022 2,944.00p 3,144.00p 2,929.00p 2,967.00p 651052
27/05/2022 2,942.00p 2,945.00p 2,871.00p 2,939.00p 655631
26/05/2022 3,057.00p 3,065.00p 2,941.00p 2,941.00p 612117
25/05/2022 3,163.00p 3,176.00p 3,044.00p 3,071.00p 532189
24/05/2022 3,094.00p 3,153.00p 3,094.00p 3,148.00p 1440622
23/05/2022 3,123.00p 3,141.00p 3,109.00p 3,141.00p 378965
20/05/2022 3,104.00p 3,120.00p 3,090.00p 3,113.00p 704973
19/05/2022 3,123.00p 3,141.00p 3,069.00p 3,077.00p 415346
18/05/2022 3,127.00p 3,166.00p 3,116.00p 3,137.00p 391226
17/05/2022 3,117.00p 3,146.00p 3,104.00p 3,124.00p 381562
16/05/2022 3,078.00p 3,119.00p 3,063.00p 3,119.00p 520088
13/05/2022 3,037.00p 3,089.00p 3,012.00p 3,078.00p 551918
12/05/2022 3,033.00p 3,053.00p 3,003.00p 3,012.00p 556091
11/05/2022 3,000.00p 3,052.00p 2,962.00p 3,052.00p 1129060
10/05/2022 2,977.00p 3,004.00p 2,930.00p 2,987.00p 549626
09/05/2022 2,995.00p 3,000.00p 2,921.00p 2,958.00p 552690
06/05/2022 3,093.00p 3,100.00p 2,975.00p 2,996.00p 1060416
05/05/2022 3,063.00p 3,118.00p 3,047.00p 3,098.00p 674494
04/05/2022 3,061.00p 3,070.00p 2,996.00p 3,033.00p 1083136
03/05/2022 3,109.00p 3,121.00p 3,057.00p 3,076.00p 941693
29/04/2022 3,169.00p 3,173.39p 3,130.00p 3,146.00p 551337
28/04/2022 3,144.00p 3,169.00p 3,113.00p 3,168.00p 391315
27/04/2022 3,104.00p 3,167.00p 3,086.00p 3,160.00p 514467
26/04/2022 3,068.00p 3,100.50p 3,041.00p 3,053.00p 187730
25/04/2022 3,035.00p 3,073.00p 3,007.00p 3,053.00p 459460
22/04/2022 3,030.00p 3,076.00p 3,010.00p 3,048.00p 979705
21/04/2022 3,060.00p 3,065.00p 3,017.60p 3,021.00p 782068
20/04/2022 3,027.00p 3,072.00p 3,009.00p 3,054.00p 525256
19/04/2022 3,059.00p 3,073.48p 3,001.00p 3,029.00p 333058
14/04/2022 3,074.00p 3,082.72p 3,051.00p 3,070.00p 520214
13/04/2022 3,089.00p 3,095.29p 3,053.00p 3,074.00p 322289
12/04/2022 3,043.00p 3,066.00p 3,026.00p 3,061.00p 395892
11/04/2022 3,113.00p 3,123.00p 3,031.00p 3,052.00p 597691
08/04/2022 3,179.00p 3,180.21p 3,108.00p 3,131.00p 629081
07/04/2022 3,221.00p 3,228.00p 3,136.00p 3,173.00p 562470
06/04/2022 3,179.00p 3,211.00p 3,162.70p 3,211.00p 705787
05/04/2022 3,086.00p 3,192.00p 3,085.00p 3,192.00p 583420
04/04/2022 3,085.00p 3,114.00p 3,077.00p 3,097.00p 336461
01/04/2022 3,090.00p 3,110.00p 3,066.00p 3,072.00p 416894
31/03/2022 3,054.00p 3,087.00p 3,033.00p 3,078.00p 611447
30/03/2022 2,969.00p 3,048.00p 2,954.78p 3,040.00p 700769
29/03/2022 2,989.00p 2,998.00p 2,952.00p 2,971.00p 650477
28/03/2022 2,944.00p 2,986.00p 2,939.00p 2,977.00p 432259
25/03/2022 2,932.00p 2,971.00p 2,916.00p 2,935.00p 246934
24/03/2022 2,878.00p 2,926.00p 2,877.00p 2,926.00p 470737
23/03/2022 2,944.00p 2,961.00p 2,856.00p 2,874.00p 426509
22/03/2022 2,955.00p 2,964.00p 2,891.00p 2,944.00p 274684
21/03/2022 2,944.00p 2,974.00p 2,933.00p 2,953.00p 854649
18/03/2022 2,934.00p 2,943.00p 2,904.00p 2,943.00p 1780040
17/03/2022 2,871.00p 2,930.00p 2,860.00p 2,930.00p 2475777
16/03/2022 2,927.00p 2,927.34p 2,856.00p 2,862.00p 502481
15/03/2022 2,853.00p 2,928.00p 2,853.00p 2,918.00p 418085
14/03/2022 2,854.00p 2,862.00p 2,792.00p 2,858.00p 281512
11/03/2022 2,892.00p 2,898.00p 2,819.00p 2,825.00p 439385
10/03/2022 2,890.00p 2,900.00p 2,845.00p 2,880.00p 450631
09/03/2022 2,847.00p 2,911.00p 2,840.00p 2,892.00p 499672
08/03/2022 2,869.00p 2,886.00p 2,811.00p 2,828.00p 680329
07/03/2022 2,832.00p 2,913.00p 2,811.00p 2,887.00p 636306
04/03/2022 2,865.00p 2,905.00p 2,809.00p 2,873.00p 686039
03/03/2022 2,858.00p 2,886.00p 2,838.00p 2,862.00p 812899
02/03/2022 2,889.00p 2,914.00p 2,798.00p 2,857.00p 669644
01/03/2022 2,877.00p 2,940.00p 2,852.00p 2,905.00p 1135387
28/02/2022 2,795.00p 2,876.00p 2,792.00p 2,876.00p 1534383
25/02/2022 2,764.00p 2,828.00p 2,752.00p 2,799.00p 629205
24/02/2022 2,777.00p 2,827.00p 2,720.00p 2,720.00p 511070
23/02/2022 2,776.00p 2,820.00p 2,759.49p 2,812.00p 307310
22/02/2022 2,779.00p 2,815.00p 2,720.00p 2,779.00p 611713
21/02/2022 2,858.00p 2,862.96p 2,835.00p 2,835.00p 229978
18/02/2022 2,833.00p 2,864.00p 2,825.00p 2,851.00p 382551
17/02/2022 2,821.00p 2,845.00p 2,805.00p 2,829.00p 565960
16/02/2022 2,818.00p 2,850.00p 2,815.00p 2,842.00p 222042
15/02/2022 2,845.00p 2,851.00p 2,798.00p 2,831.00p 378420
14/02/2022 2,852.00p 2,876.00p 2,830.00p 2,830.00p 293433
11/02/2022 2,871.00p 2,885.00p 2,855.00p 2,875.00p 267750
10/02/2022 2,864.00p 2,880.00p 2,845.00p 2,871.00p 395468
09/02/2022 2,835.00p 2,870.00p 2,833.00p 2,845.00p 373209
08/02/2022 2,789.00p 2,832.00p 2,784.00p 2,817.00p 408999
07/02/2022 2,830.00p 2,847.00p 2,795.00p 2,795.00p 338949
04/02/2022 2,881.00p 2,896.00p 2,824.00p 2,832.00p 432921
03/02/2022 2,936.00p 2,947.00p 2,869.00p 2,872.00p 334239
02/02/2022 2,917.00p 2,942.00p 2,884.00p 2,933.00p 394105
01/02/2022 2,882.00p 2,941.00p 2,880.00p 2,903.00p 438653
31/01/2022 2,907.00p 2,913.00p 2,861.00p 2,873.00p 750948
28/01/2022 2,886.00p 2,917.00p 2,881.00p 2,893.00p 1016899
27/01/2022 2,850.00p 2,914.00p 2,850.00p 2,914.00p 424672
26/01/2022 2,864.00p 2,885.00p 2,848.00p 2,871.00p 317227
25/01/2022 2,892.00p 2,897.25p 2,849.00p 2,858.00p 620968
24/01/2022 2,892.00p 2,902.30p 2,864.00p 2,885.00p 511738
21/01/2022 2,912.00p 2,927.00p 2,890.00p 2,896.00p 373686
20/01/2022 2,930.00p 2,946.00p 2,903.00p 2,918.00p 355032
19/01/2022 2,890.00p 2,915.00p 2,870.00p 2,915.00p 430976
18/01/2022 2,899.00p 2,912.00p 2,879.00p 2,901.00p 300857
17/01/2022 2,891.00p 2,917.88p 2,875.00p 2,893.00p 530547
14/01/2022 2,850.00p 2,893.00p 2,830.50p 2,891.00p 759946
13/01/2022 2,831.00p 2,852.00p 2,808.00p 2,851.00p 716247
12/01/2022 2,855.00p 2,860.00p 2,807.00p 2,831.00p 484467
10/01/2022 2,918.00p 2,920.00p 2,862.00p 2,862.00p 267163

*Close Price adjusted for both dividends and splits