Severn Trent (SVT) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
04/12/2020 2,354.00p 2,355.00p 2,292.00p 2,292.00p 712463
03/12/2020 2,358.00p 2,369.00p 2,331.00p 2,357.00p 508812
02/12/2020 2,355.00p 2,403.00p 2,354.00p 2,392.00p 467503
01/12/2020 2,384.00p 2,399.00p 2,340.00p 2,361.00p 851175
30/11/2020 2,375.00p 2,419.00p 2,375.00p 2,389.00p 1227526
27/11/2020 2,451.00p 2,451.00p 2,369.00p 2,388.00p 1188938
26/11/2020 2,482.00p 2,494.00p 2,440.00p 2,450.00p 432482
25/11/2020 2,436.00p 2,502.00p 2,432.00p 2,456.00p 592097
24/11/2020 2,442.00p 2,460.00p 2,427.00p 2,444.00p 773402
23/11/2020 2,459.00p 2,469.00p 2,434.00p 2,440.00p 641095
20/11/2020 2,458.00p 2,475.00p 2,440.00p 2,463.00p 396582
19/11/2020 2,474.00p 2,483.00p 2,444.00p 2,452.00p 460684
18/11/2020 2,480.00p 2,509.00p 2,477.33p 2,490.00p 466884
17/11/2020 2,480.00p 2,516.00p 2,477.00p 2,490.00p 484654
16/11/2020 2,511.00p 2,517.16p 2,477.00p 2,479.00p 496368
13/11/2020 2,523.00p 2,541.00p 2,485.00p 2,501.00p 406175
12/11/2020 2,524.00p 2,562.00p 2,515.00p 2,538.00p 456132
10/11/2020 2,458.00p 2,505.00p 2,456.00p 2,494.00p 886464
09/11/2020 2,463.00p 2,542.00p 2,443.00p 2,458.00p 766608
06/11/2020 2,493.00p 2,493.00p 2,437.00p 2,455.00p 366485
05/11/2020 2,499.00p 2,502.00p 2,470.00p 2,473.00p 498525
04/11/2020 2,447.00p 2,481.00p 2,397.30p 2,481.00p 574425
03/11/2020 2,429.00p 2,467.00p 2,415.00p 2,466.00p 487667
02/11/2020 2,435.00p 2,449.00p 2,400.75p 2,427.00p 575373
30/10/2020 2,452.00p 2,461.45p 2,423.00p 2,430.00p 617743
29/10/2020 2,471.00p 2,513.00p 2,450.00p 2,460.00p 562837
28/10/2020 2,548.00p 2,557.00p 2,456.00p 2,488.00p 561502
27/10/2020 2,540.00p 2,588.00p 2,522.00p 2,569.00p 412922
26/10/2020 2,508.00p 2,562.00p 2,495.00p 2,543.00p 319816
23/10/2020 2,493.00p 2,532.62p 2,483.00p 2,532.00p 273970
22/10/2020 2,467.00p 2,512.00p 2,447.00p 2,501.00p 342773
21/10/2020 2,499.00p 2,505.00p 2,474.00p 2,486.00p 312144
20/10/2020 2,496.00p 2,513.00p 2,485.00p 2,490.00p 280614
19/10/2020 2,525.00p 2,546.00p 2,481.00p 2,492.00p 207369
16/10/2020 2,514.00p 2,537.00p 2,497.00p 2,512.00p 697392
15/10/2020 2,486.00p 2,502.00p 2,453.00p 2,489.00p 379371
14/10/2020 2,551.00p 2,551.00p 2,501.00p 2,508.00p 421107
13/10/2020 2,523.00p 2,540.00p 2,488.00p 2,531.00p 412197
12/10/2020 2,477.00p 2,540.00p 2,474.00p 2,528.00p 364770
09/10/2020 2,480.00p 2,500.00p 2,457.00p 2,476.00p 279668
08/10/2020 2,462.00p 2,495.00p 2,441.00p 2,487.00p 267963
07/10/2020 2,464.00p 2,509.00p 2,459.00p 2,467.00p 342392
06/10/2020 2,507.00p 2,517.00p 2,476.00p 2,481.00p 301250
05/10/2020 2,530.00p 2,555.00p 2,467.00p 2,492.00p 516622
02/10/2020 2,484.00p 2,531.00p 2,471.00p 2,526.00p 495462
01/10/2020 2,448.00p 2,500.00p 2,448.00p 2,496.00p 388540
30/09/2020 2,467.00p 2,499.00p 2,439.00p 2,439.00p 607301
29/09/2020 2,474.00p 2,482.00p 2,457.00p 2,465.00p 404445
28/09/2020 2,499.00p 2,505.00p 2,459.00p 2,466.00p 541695
25/09/2020 2,447.00p 2,497.00p 2,445.00p 2,468.00p 433080
24/09/2020 2,449.00p 2,483.00p 2,405.00p 2,445.00p 438530
23/09/2020 2,442.00p 2,499.00p 2,411.00p 2,450.00p 543250
22/09/2020 2,420.00p 2,430.00p 2,389.00p 2,396.00p 353562
21/09/2020 2,480.00p 2,480.00p 2,373.00p 2,401.00p 445009
18/09/2020 2,380.00p 2,475.00p 2,321.00p 2,457.00p 1744695
17/09/2020 2,413.00p 2,431.00p 2,394.00p 2,408.00p 337500
16/09/2020 2,470.00p 2,470.00p 2,420.00p 2,429.00p 301591
15/09/2020 2,399.00p 2,484.00p 2,399.00p 2,470.00p 543956
14/09/2020 2,434.00p 2,434.00p 2,401.00p 2,416.00p 263084
11/09/2020 2,425.00p 2,429.00p 2,403.20p 2,414.00p 211335
10/09/2020 2,402.00p 2,422.00p 2,398.00p 2,404.00p 274918
09/09/2020 2,415.00p 2,448.00p 2,405.00p 2,410.00p 413484
08/09/2020 2,450.00p 2,450.00p 2,381.00p 2,407.00p 429310
07/09/2020 2,360.00p 2,427.00p 2,350.52p 2,419.00p 285364
04/09/2020 2,378.00p 2,406.00p 2,353.00p 2,360.00p 637497
03/09/2020 2,422.00p 2,441.00p 2,390.00p 2,408.00p 605607
02/09/2020 2,358.00p 2,412.00p 2,317.00p 2,409.00p 576548
01/09/2020 2,330.00p 2,348.00p 2,291.00p 2,304.00p 553322
28/08/2020 2,393.00p 2,393.00p 2,305.00p 2,332.00p 841718
27/08/2020 2,381.00p 2,381.00p 2,332.00p 2,348.00p 439827
26/08/2020 2,360.00p 2,386.00p 2,353.00p 2,356.00p 445819
25/08/2020 2,448.00p 2,466.48p 2,380.00p 2,380.00p 379365
24/08/2020 2,429.00p 2,459.00p 2,426.00p 2,433.00p 261042
21/08/2020 2,418.00p 2,428.00p 2,396.00p 2,403.00p 279914
20/08/2020 2,407.00p 2,432.00p 2,396.00p 2,411.00p 243113
19/08/2020 2,434.00p 2,439.00p 2,407.00p 2,425.00p 346832
18/08/2020 2,477.00p 2,491.10p 2,428.00p 2,435.00p 293097
14/08/2020 2,559.00p 2,559.00p 2,463.00p 2,508.00p 298858
13/08/2020 2,550.00p 2,583.42p 2,523.00p 2,542.00p 474159
12/08/2020 2,461.00p 2,589.00p 2,458.40p 2,589.00p 511403
11/08/2020 2,485.00p 2,514.00p 2,460.00p 2,465.00p 308097
10/08/2020 2,478.00p 2,515.00p 2,477.00p 2,480.00p 329874
07/08/2020 2,450.00p 2,474.00p 2,427.00p 2,467.00p 306841
06/08/2020 2,436.00p 2,450.00p 2,397.00p 2,449.00p 360092
05/08/2020 2,471.00p 2,481.00p 2,440.00p 2,441.00p 259059
04/08/2020 2,461.00p 2,485.00p 2,448.00p 2,456.00p 367828
03/08/2020 2,453.00p 2,478.00p 2,414.00p 2,462.00p 316041
31/07/2020 2,452.00p 2,480.00p 2,448.26p 2,450.00p 601758
30/07/2020 2,501.00p 2,508.00p 2,415.00p 2,433.00p 317668
29/07/2020 2,500.00p 2,516.00p 2,494.00p 2,505.00p 304533
28/07/2020 2,427.00p 2,501.00p 2,427.00p 2,496.00p 422115
27/07/2020 2,434.00p 2,466.00p 2,423.00p 2,428.00p 341052
24/07/2020 2,396.00p 2,429.00p 2,396.00p 2,422.00p 1293070
23/07/2020 2,449.00p 2,449.00p 2,406.00p 2,411.00p 307515
22/07/2020 2,432.00p 2,439.00p 2,409.00p 2,439.00p 298232
21/07/2020 2,445.00p 2,447.00p 2,409.00p 2,425.00p 828187
20/07/2020 2,418.00p 2,452.00p 2,409.00p 2,437.00p 314437
17/07/2020 2,390.00p 2,426.00p 2,387.00p 2,426.00p 490783
16/07/2020 2,406.00p 2,418.00p 2,382.00p 2,386.00p 324153
15/07/2020 2,413.00p 2,413.00p 2,370.00p 2,396.00p 423731
14/07/2020 2,409.00p 2,423.00p 2,384.00p 2,384.00p 682339
13/07/2020 2,406.00p 2,416.00p 2,378.80p 2,416.00p 611567
10/07/2020 2,359.00p 2,397.00p 2,355.40p 2,379.00p 464664
09/07/2020 2,461.00p 2,461.00p 2,361.00p 2,361.00p 512679
08/07/2020 2,411.00p 2,447.00p 2,406.00p 2,437.00p 544738
07/07/2020 2,458.00p 2,479.00p 2,426.40p 2,428.00p 492189
06/07/2020 2,468.00p 2,503.00p 2,457.00p 2,470.00p 254133
03/07/2020 2,505.00p 2,505.00p 2,443.00p 2,454.00p 263090
02/07/2020 2,506.00p 2,506.00p 2,452.00p 2,482.00p 347952
01/07/2020 2,443.00p 2,492.00p 2,432.00p 2,478.00p 403510
30/06/2020 2,491.00p 2,507.00p 2,462.00p 2,479.00p 738212
29/06/2020 2,451.00p 2,494.00p 2,439.00p 2,484.00p 490528
26/06/2020 2,489.00p 2,500.00p 2,455.00p 2,466.00p 550617
25/06/2020 2,496.00p 2,523.00p 2,463.00p 2,472.00p 399144
24/06/2020 2,505.00p 2,516.85p 2,471.00p 2,490.00p 543159
23/06/2020 2,563.00p 2,563.00p 2,505.00p 2,512.00p 640149
22/06/2020 2,550.00p 2,566.00p 2,528.00p 2,538.00p 395841
19/06/2020 2,498.00p 2,580.00p 2,490.00p 2,568.00p 1622362
18/06/2020 2,475.00p 2,511.00p 2,461.82p 2,492.00p 608034
17/06/2020 2,462.00p 2,482.89p 2,445.00p 2,475.00p 759274
16/06/2020 2,431.00p 2,466.00p 2,421.00p 2,460.00p 629226
15/06/2020 2,361.00p 2,441.00p 2,341.00p 2,407.00p 657445
12/06/2020 2,365.00p 2,412.00p 2,319.00p 2,406.00p 730738
11/06/2020 2,460.00p 2,467.00p 2,377.00p 2,379.00p 829318
10/06/2020 2,533.00p 2,593.00p 2,519.00p 2,527.00p 1096565
09/06/2020 2,515.00p 2,548.00p 2,504.00p 2,521.00p 1026727
08/06/2020 2,474.00p 2,536.00p 2,455.00p 2,510.00p 675711
05/06/2020 2,498.00p 2,498.00p 2,446.00p 2,479.00p 726847
04/06/2020 2,515.00p 2,550.00p 2,492.00p 2,498.00p 581868
03/06/2020 2,505.00p 2,544.00p 2,464.00p 2,544.00p 860037
02/06/2020 2,481.00p 2,513.62p 2,460.00p 2,480.00p 731489
01/06/2020 2,412.00p 2,481.00p 2,412.00p 2,481.00p 746647
29/05/2020 2,438.00p 2,472.00p 2,427.00p 2,441.00p 1593233
28/05/2020 2,365.00p 2,436.00p 2,357.00p 2,432.00p 962035
27/05/2020 2,343.00p 2,368.00p 2,281.00p 2,340.00p 693612
26/05/2020 2,431.00p 2,446.00p 2,332.41p 2,338.00p 704406
25/05/2020 2,441.00p 2,442.88p 2,315.00p 2,371.00p 812713
22/05/2020 2,441.00p 2,442.88p 2,315.00p 2,371.00p 812713
21/05/2020 2,446.00p 2,475.00p 2,420.00p 2,468.00p 555061
20/05/2020 2,389.00p 2,473.00p 2,389.00p 2,446.00p 567055
19/05/2020 2,479.00p 2,480.00p 2,391.00p 2,404.00p 481215
18/05/2020 2,408.00p 2,442.00p 2,385.07p 2,437.00p 462501
15/05/2020 2,394.00p 2,444.00p 2,378.00p 2,396.00p 689312
14/05/2020 2,477.00p 2,514.00p 2,374.00p 2,375.00p 660517
13/05/2020 2,468.00p 2,504.00p 2,447.00p 2,500.00p 476495
12/05/2020 2,474.00p 2,486.00p 2,432.00p 2,481.00p 461044
11/05/2020 2,436.00p 2,441.00p 2,408.00p 2,436.00p 539241
08/05/2020 2,419.00p 2,436.00p 2,389.97p 2,417.00p 522484
07/05/2020 2,419.00p 2,436.00p 2,389.97p 2,417.00p 522484
06/05/2020 2,415.00p 2,439.84p 2,392.00p 2,419.00p 571985
05/05/2020 2,402.00p 2,422.00p 2,367.00p 2,418.00p 493039
04/05/2020 2,408.00p 2,409.00p 2,352.00p 2,373.00p 586574
01/05/2020 2,354.00p 2,396.00p 2,354.00p 2,386.00p 324029
30/04/2020 2,418.00p 2,448.94p 2,386.00p 2,390.00p 906943
29/04/2020 2,367.00p 2,412.00p 2,339.00p 2,392.00p 623853
28/04/2020 2,357.00p 2,404.00p 2,357.00p 2,374.00p 391294
27/04/2020 2,393.00p 2,401.00p 2,350.00p 2,363.00p 360019
24/04/2020 2,326.00p 2,394.00p 2,290.00p 2,371.00p 572554
23/04/2020 2,400.00p 2,401.10p 2,353.00p 2,356.00p 636854
22/04/2020 2,317.00p 2,391.00p 2,317.00p 2,376.00p 487502
21/04/2020 2,312.00p 2,376.00p 2,296.11p 2,313.00p 712604
20/04/2020 2,331.00p 2,363.00p 2,312.00p 2,324.00p 510349
17/04/2020 2,400.00p 2,421.00p 2,287.00p 2,312.00p 899111
16/04/2020 2,298.00p 2,375.00p 2,287.00p 2,346.00p 924039
15/04/2020 2,273.00p 2,313.00p 2,261.00p 2,299.00p 679762
14/04/2020 2,301.00p 2,301.00p 2,227.00p 2,277.00p 775118
09/04/2020 2,210.00p 2,304.00p 2,188.00p 2,296.00p 700454
08/04/2020 2,148.00p 2,195.00p 2,145.00p 2,195.00p 632630
07/04/2020 2,262.00p 2,270.00p 2,160.00p 2,175.00p 1320208
06/04/2020 2,158.00p 2,216.00p 2,146.00p 2,207.00p 838805
03/04/2020 2,201.00p 2,214.00p 2,122.00p 2,149.00p 1206031
02/04/2020 2,220.00p 2,241.00p 2,131.00p 2,173.00p 1055056
01/04/2020 2,207.00p 2,281.00p 2,203.00p 2,212.00p 926685
31/03/2020 2,327.00p 2,358.00p 2,247.00p 2,280.00p 1226977
30/03/2020 2,240.00p 2,354.00p 2,221.00p 2,331.00p 1529664
27/03/2020 2,210.00p 2,263.00p 2,158.00p 2,232.00p 1022149
26/03/2020 2,085.00p 2,261.00p 2,068.00p 2,261.00p 1263864
25/03/2020 2,129.00p 2,214.90p 2,045.00p 2,150.00p 1166295
24/03/2020 2,090.00p 2,120.00p 1,994.50p 2,085.00p 1266950
23/03/2020 2,062.00p 2,163.00p 2,017.00p 2,034.00p 1987788
20/03/2020 2,512.00p 2,512.00p 2,219.00p 2,241.00p 2477246
19/03/2020 2,500.00p 2,526.00p 2,263.00p 2,398.00p 1661687
18/03/2020 2,411.00p 2,514.00p 2,330.00p 2,489.00p 1478387
17/03/2020 2,318.00p 2,446.00p 2,223.00p 2,438.00p 1937825
16/03/2020 2,190.00p 2,271.00p 2,132.00p 2,263.00p 1641913
13/03/2020 2,297.00p 2,421.00p 2,231.00p 2,273.00p 1674365
12/03/2020 2,187.00p 2,322.00p 2,163.00p 2,195.00p 1832625
11/03/2020 2,401.00p 2,449.00p 2,351.00p 2,354.00p 1274181
10/03/2020 2,464.00p 2,536.00p 2,399.00p 2,399.00p 1178720
09/03/2020 2,441.00p 2,517.00p 2,419.00p 2,439.00p 1160758
06/03/2020 2,623.00p 2,642.00p 2,527.00p 2,567.00p 715622
05/03/2020 2,656.00p 2,675.00p 2,584.00p 2,666.00p 911693
04/03/2020 2,581.00p 2,656.00p 2,542.97p 2,656.00p 1065787
03/03/2020 2,566.00p 2,634.00p 2,560.00p 2,594.00p 1008608
02/03/2020 2,476.00p 2,547.00p 2,456.00p 2,547.00p 1853581
28/02/2020 2,465.00p 2,490.00p 2,411.00p 2,465.00p 1823295
27/02/2020 2,553.00p 2,608.00p 2,530.00p 2,561.00p 836694
26/02/2020 2,574.00p 2,594.00p 2,528.00p 2,589.00p 719076
25/02/2020 2,657.00p 2,680.00p 2,578.00p 2,578.00p 727196
24/02/2020 2,663.00p 2,684.00p 2,628.00p 2,656.00p 728499

*Close Price adjusted for both dividends and splits