Severn Trent (SVT) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
01/04/2021 2,317.00p 2,322.00p 2,281.00p 2,307.00p 408735
31/03/2021 2,288.00p 2,319.00p 2,287.00p 2,306.00p 484415
30/03/2021 2,341.00p 2,346.00p 2,279.80p 2,294.00p 360098
29/03/2021 2,288.00p 2,343.00p 2,288.00p 2,342.00p 725087
26/03/2021 2,316.00p 2,325.00p 2,286.00p 2,299.00p 582972
25/03/2021 2,282.00p 2,323.60p 2,282.00p 2,313.00p 642617
24/03/2021 2,293.00p 2,304.00p 2,268.00p 2,281.00p 426267
23/03/2021 2,228.00p 2,298.00p 2,227.00p 2,295.00p 547716
22/03/2021 2,239.00p 2,258.60p 2,214.00p 2,234.00p 707752
19/03/2021 2,217.00p 2,252.00p 2,208.00p 2,240.00p 1450321
18/03/2021 2,228.00p 2,228.00p 2,192.00p 2,222.00p 608040
17/03/2021 2,308.00p 2,308.00p 2,227.00p 2,231.00p 426919
16/03/2021 2,254.00p 2,313.00p 2,248.00p 2,298.00p 559932
15/03/2021 2,266.00p 2,266.00p 2,238.00p 2,246.00p 359183
12/03/2021 2,260.00p 2,260.00p 2,222.00p 2,244.00p 248295
11/03/2021 2,231.00p 2,263.39p 2,222.00p 2,246.00p 411475
10/03/2021 2,228.00p 2,246.60p 2,219.20p 2,240.00p 356931
09/03/2021 2,207.00p 2,275.00p 2,207.00p 2,233.00p 530222
08/03/2021 2,228.00p 2,235.00p 2,159.00p 2,204.00p 421432
05/03/2021 2,172.00p 2,237.00p 2,172.00p 2,237.00p 642519
04/03/2021 2,150.00p 2,218.00p 2,148.00p 2,209.00p 390989
03/03/2021 2,258.00p 2,258.00p 2,155.00p 2,168.00p 547432
02/03/2021 2,213.00p 2,259.00p 2,208.52p 2,223.00p 331431
01/03/2021 2,207.00p 2,229.00p 2,196.00p 2,214.00p 350236
26/02/2021 2,230.00p 2,260.00p 2,153.00p 2,190.00p 1341116
25/02/2021 2,233.00p 2,252.00p 2,218.00p 2,236.00p 503919
24/02/2021 2,204.00p 2,260.00p 2,204.00p 2,223.00p 485575
23/02/2021 2,197.00p 2,232.00p 2,161.00p 2,232.00p 581495
22/02/2021 2,237.00p 2,257.00p 2,199.00p 2,199.00p 489044
19/02/2021 2,279.00p 2,292.00p 2,256.00p 2,256.00p 342227
18/02/2021 2,331.00p 2,353.00p 2,264.00p 2,274.00p 536878
17/02/2021 2,331.00p 2,334.00p 2,312.00p 2,334.00p 415260
16/02/2021 2,377.00p 2,386.00p 2,316.00p 2,327.00p 429633
15/02/2021 2,355.00p 2,382.00p 2,332.00p 2,376.00p 334555
12/02/2021 2,305.00p 2,348.00p 2,302.00p 2,348.00p 364146
11/02/2021 2,297.00p 2,317.00p 2,287.00p 2,300.00p 686885
10/02/2021 2,304.00p 2,340.00p 2,295.00p 2,297.00p 284115
09/02/2021 2,262.00p 2,293.00p 2,246.69p 2,292.00p 351168
08/02/2021 2,284.00p 2,303.00p 2,266.00p 2,269.00p 300611
05/02/2021 2,312.00p 2,338.00p 2,268.00p 2,285.00p 630426
04/02/2021 2,359.00p 2,375.00p 2,300.00p 2,324.00p 578653
03/02/2021 2,370.00p 2,399.00p 2,350.00p 2,366.00p 492665
02/02/2021 2,379.00p 2,380.00p 2,343.00p 2,362.00p 420264
01/02/2021 2,308.00p 2,374.00p 2,308.00p 2,370.00p 320161
29/01/2021 2,324.00p 2,330.00p 2,293.00p 2,312.00p 638355
28/01/2021 2,363.00p 2,364.00p 2,310.00p 2,336.00p 353684
27/01/2021 2,380.00p 2,414.00p 2,359.00p 2,368.00p 496494
26/01/2021 2,413.00p 2,413.00p 2,363.00p 2,367.00p 297756
25/01/2021 2,342.00p 2,393.00p 2,341.00p 2,391.00p 341756
22/01/2021 2,340.00p 2,342.00p 2,323.00p 2,340.00p 241225
21/01/2021 2,333.00p 2,346.00p 2,318.00p 2,329.00p 485755
20/01/2021 2,342.00p 2,350.00p 2,314.00p 2,343.00p 406181
19/01/2021 2,324.00p 2,345.00p 2,323.00p 2,330.00p 313649
18/01/2021 2,341.00p 2,342.72p 2,316.00p 2,326.00p 240846
15/01/2021 2,349.00p 2,349.00p 2,306.00p 2,343.00p 489331
14/01/2021 2,366.00p 2,366.00p 2,324.00p 2,340.00p 538944
13/01/2021 2,316.00p 2,362.00p 2,310.00p 2,350.00p 681811
12/01/2021 2,350.00p 2,351.38p 2,317.00p 2,318.00p 569772
11/01/2021 2,371.00p 2,378.00p 2,340.00p 2,340.00p 494089
08/01/2021 2,375.00p 2,377.00p 2,348.00p 2,369.00p 864181
07/01/2021 2,386.00p 2,396.30p 2,342.00p 2,358.00p 437563
06/01/2021 2,324.00p 2,391.00p 2,312.00p 2,379.00p 685202
05/01/2021 2,315.00p 2,328.00p 2,298.00p 2,316.00p 597031
04/01/2021 2,324.00p 2,348.00p 2,304.00p 2,336.00p 357919
31/12/2020 2,279.00p 2,290.00p 2,259.00p 2,289.00p 224733
30/12/2020 2,361.00p 2,364.00p 2,314.00p 2,315.00p 272592
29/12/2020 2,296.00p 2,360.00p 2,296.00p 2,356.00p 565697
24/12/2020 2,297.00p 2,354.00p 2,275.00p 2,276.00p 89669
23/12/2020 2,275.00p 2,304.00p 2,275.00p 2,297.00p 200463
22/12/2020 2,282.00p 2,301.00p 2,272.00p 2,286.00p 250651
21/12/2020 2,262.00p 2,304.00p 2,245.64p 2,292.00p 308665
18/12/2020 2,345.00p 2,355.00p 2,301.00p 2,309.00p 1124503
17/12/2020 2,347.00p 2,358.00p 2,307.00p 2,344.00p 576641
16/12/2020 2,325.00p 2,351.00p 2,306.00p 2,344.00p 457090
15/12/2020 2,313.00p 2,324.00p 2,299.00p 2,308.00p 433978
14/12/2020 2,296.00p 2,323.00p 2,285.00p 2,310.00p 407983
11/12/2020 2,344.00p 2,344.00p 2,279.00p 2,284.00p 403433
10/12/2020 2,326.00p 2,363.00p 2,325.00p 2,326.00p 415961
09/12/2020 2,324.00p 2,362.00p 2,317.00p 2,350.00p 547790
08/12/2020 2,308.00p 2,339.00p 2,289.00p 2,317.00p 485069
07/12/2020 2,300.00p 2,328.00p 2,283.00p 2,308.00p 674410
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

*Close Price adjusted for both dividends and splits