Severn Trent (SVT) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
08/11/2019 2,183.00p 2,222.00p 2,183.00p 2,213.00p 537617
07/11/2019 2,249.00p 2,249.00p 2,190.06p 2,199.00p 736192
06/11/2019 2,243.00p 2,243.00p 2,217.00p 2,241.00p 506474
05/11/2019 2,244.00p 2,259.00p 2,229.26p 2,238.00p 570099
04/11/2019 2,260.00p 2,271.00p 2,235.00p 2,252.00p 532869
01/11/2019 2,257.00p 2,263.00p 2,232.00p 2,250.00p 696221
31/10/2019 2,255.00p 2,264.00p 2,244.92p 2,255.00p 674452
30/10/2019 2,210.00p 2,254.00p 2,210.00p 2,247.00p 675382
29/10/2019 2,279.00p 2,283.00p 2,213.00p 2,234.00p 877701
28/10/2019 2,331.00p 2,331.00p 2,269.00p 2,275.00p 922485
25/10/2019 2,291.00p 2,315.00p 2,269.00p 2,300.00p 612449
24/10/2019 2,306.00p 2,324.00p 2,301.00p 2,310.00p 634384
23/10/2019 2,309.00p 2,323.00p 2,292.00p 2,315.00p 874017
22/10/2019 2,296.00p 2,338.00p 2,294.00p 2,317.00p 881926
21/10/2019 2,279.00p 2,318.00p 2,276.31p 2,308.00p 589699
18/10/2019 2,214.00p 2,292.00p 2,214.00p 2,270.00p 784207
17/10/2019 2,304.00p 2,315.00p 2,221.00p 2,250.00p 1131084
16/10/2019 2,260.00p 2,303.00p 2,202.00p 2,297.00p 1595767
15/10/2019 2,187.00p 2,260.00p 2,180.00p 2,253.00p 1005916
14/10/2019 2,222.00p 2,222.00p 2,169.00p 2,180.00p 785957
11/10/2019 2,108.00p 2,220.00p 2,104.00p 2,215.00p 1187441
10/10/2019 2,125.00p 2,125.00p 2,096.00p 2,122.00p 419601
09/10/2019 2,127.00p 2,139.00p 2,109.00p 2,113.00p 425429
08/10/2019 2,128.00p 2,132.00p 2,102.00p 2,122.00p 639128
07/10/2019 2,102.00p 2,125.00p 2,101.00p 2,118.00p 445899
04/10/2019 2,077.00p 2,105.00p 2,065.00p 2,099.00p 468777
03/10/2019 2,091.00p 2,097.00p 2,067.00p 2,074.00p 517467
02/10/2019 2,144.00p 2,171.00p 2,089.00p 2,096.00p 1501796
01/10/2019 2,165.00p 2,177.00p 2,132.98p 2,160.00p 635115
30/09/2019 2,148.00p 2,175.00p 2,143.00p 2,165.00p 685368
27/09/2019 2,141.00p 2,148.00p 2,122.00p 2,148.00p 540733
26/09/2019 2,064.00p 2,138.00p 2,063.27p 2,135.00p 647904
25/09/2019 2,097.00p 2,115.00p 2,066.00p 2,071.00p 426227
24/09/2019 2,084.00p 2,107.00p 2,074.00p 2,087.00p 646910
23/09/2019 2,083.00p 2,083.00p 2,038.00p 2,079.00p 704804
20/09/2019 2,096.00p 2,111.00p 2,063.00p 2,068.00p 1914867
19/09/2019 2,081.00p 2,098.00p 2,073.00p 2,087.00p 1017381
18/09/2019 2,066.00p 2,109.00p 2,066.00p 2,102.00p 803458
17/09/2019 2,038.00p 2,085.00p 2,035.00p 2,078.00p 733074
16/09/2019 2,043.00p 2,072.00p 2,019.00p 2,048.00p 572735
13/09/2019 2,028.00p 2,054.00p 2,016.00p 2,044.00p 604547
12/09/2019 2,020.00p 2,045.00p 2,005.00p 2,041.00p 573321
11/09/2019 1,996.50p 2,025.00p 1,987.50p 2,024.00p 611545
10/09/2019 1,991.00p 1,996.00p 1,957.50p 1,993.00p 689394
09/09/2019 2,028.00p 2,040.00p 1,985.00p 1,986.50p 517613
06/09/2019 2,053.00p 2,054.00p 2,008.00p 2,024.00p 653446
05/09/2019 2,072.00p 2,072.00p 2,033.00p 2,062.00p 668078
04/09/2019 2,084.00p 2,088.00p 2,046.00p 2,055.00p 491600
03/09/2019 2,063.00p 2,077.00p 2,056.00p 2,067.00p 752373
02/09/2019 2,058.00p 2,094.00p 2,058.00p 2,066.00p 408526
30/08/2019 2,059.00p 2,088.00p 2,057.00p 2,071.00p 579584
29/08/2019 2,049.00p 2,078.00p 2,046.00p 2,060.00p 564362
28/08/2019 2,051.00p 2,062.00p 2,035.00p 2,057.00p 492067
27/08/2019 2,034.00p 2,055.22p 2,012.00p 2,052.00p 597009
23/08/2019 2,007.00p 2,047.57p 2,005.00p 2,030.00p 428807
22/08/2019 2,008.00p 2,031.00p 2,002.00p 2,009.00p 530291
21/08/2019 1,999.50p 2,025.00p 1,999.50p 2,025.00p 504905
20/08/2019 2,035.00p 2,049.00p 1,994.50p 2,003.00p 489302
19/08/2019 2,015.00p 2,042.00p 2,002.00p 2,042.00p 523543
16/08/2019 1,971.50p 2,029.00p 1,962.50p 2,007.00p 519299
15/08/2019 1,967.00p 1,995.50p 1,965.00p 1,991.00p 546159
14/08/2019 1,963.50p 1,980.50p 1,956.00p 1,978.00p 1063133
13/08/2019 1,950.00p 1,967.00p 1,949.00p 1,960.50p 457809
12/08/2019 1,982.00p 1,996.00p 1,952.50p 1,958.50p 501921
09/08/2019 1,991.50p 1,996.50p 1,979.50p 1,987.00p 425106
08/08/2019 1,963.50p 1,990.00p 1,957.00p 1,990.00p 488400
07/08/2019 1,974.50p 1,980.50p 1,953.00p 1,966.50p 529504
06/08/2019 1,983.50p 1,995.00p 1,964.00p 1,964.00p 673176
05/08/2019 2,032.00p 2,042.00p 1,992.00p 1,993.50p 675677
02/08/2019 2,025.00p 2,061.00p 2,018.00p 2,041.00p 484505
01/08/2019 2,024.00p 2,042.00p 2,004.00p 2,032.00p 1050001
31/07/2019 2,029.00p 2,029.18p 2,009.00p 2,015.00p 737416
30/07/2019 2,061.00p 2,064.00p 2,037.00p 2,039.00p 494375
29/07/2019 2,041.00p 2,075.00p 2,039.00p 2,061.00p 635743
26/07/2019 2,038.00p 2,038.00p 2,013.00p 2,038.00p 327252
25/07/2019 2,051.00p 2,051.00p 2,021.00p 2,028.00p 516562
24/07/2019 2,034.00p 2,043.00p 2,019.00p 2,040.00p 787524
23/07/2019 2,057.00p 2,060.00p 2,024.00p 2,026.00p 870400
22/07/2019 2,039.00p 2,055.00p 2,021.00p 2,042.00p 892492
19/07/2019 2,047.00p 2,065.00p 2,032.00p 2,041.00p 1001208
18/07/2019 1,980.00p 2,045.00p 1,969.00p 2,037.00p 1102872
17/07/2019 1,964.00p 2,010.00p 1,921.00p 2,005.00p 1074096
16/07/2019 2,024.00p 2,031.00p 2,007.00p 2,007.00p 1100133
15/07/2019 2,032.00p 2,043.00p 2,022.00p 2,025.00p 777690
12/07/2019 2,050.00p 2,061.00p 2,031.00p 2,045.00p 584351
11/07/2019 2,084.00p 2,095.00p 2,049.00p 2,065.00p 759293
10/07/2019 2,074.00p 2,087.00p 2,056.00p 2,080.00p 767395
09/07/2019 2,067.00p 2,088.00p 2,064.00p 2,078.00p 933369
08/07/2019 2,074.00p 2,093.00p 2,061.00p 2,080.00p 749553
05/07/2019 2,126.00p 2,132.00p 2,080.00p 2,103.00p 608035
04/07/2019 2,140.00p 2,147.00p 2,116.00p 2,120.00p 583006
03/07/2019 2,119.00p 2,153.00p 2,109.00p 2,153.00p 951583
02/07/2019 2,065.00p 2,108.00p 2,060.00p 2,107.00p 728558
01/07/2019 2,059.00p 2,063.00p 2,023.00p 2,052.00p 1098233
28/06/2019 2,048.00p 2,052.00p 2,034.00p 2,048.00p 842919
27/06/2019 2,059.00p 2,064.00p 2,040.00p 2,048.00p 531092
26/06/2019 2,116.00p 2,116.00p 2,057.00p 2,063.00p 789941
25/06/2019 2,085.00p 2,102.00p 2,081.00p 2,096.00p 830797
24/06/2019 2,080.00p 2,111.00p 2,076.00p 2,095.00p 790440
21/06/2019 2,101.00p 2,117.00p 2,080.00p 2,080.00p 2510127
20/06/2019 2,089.00p 2,106.00p 2,077.00p 2,095.00p 862236
19/06/2019 2,105.00p 2,114.00p 2,076.00p 2,083.00p 1008103
18/06/2019 2,057.00p 2,129.00p 2,048.00p 2,102.00p 1385210
17/06/2019 2,068.00p 2,068.00p 2,040.00p 2,057.00p 834062
14/06/2019 2,045.00p 2,051.00p 2,033.00p 2,040.00p 673842
13/06/2019 2,035.00p 2,060.00p 2,014.00p 2,034.00p 1211698
12/06/2019 2,064.00p 2,083.00p 2,060.00p 2,076.00p 966926
11/06/2019 2,044.00p 2,058.00p 2,026.00p 2,055.00p 693720
10/06/2019 2,077.00p 2,077.00p 2,044.20p 2,054.00p 365070
07/06/2019 2,038.00p 2,088.00p 2,033.00p 2,078.00p 796055
06/06/2019 2,013.00p 2,051.00p 2,007.00p 2,046.00p 675172
05/06/2019 1,972.00p 2,007.00p 1,970.50p 1,999.00p 1505749
04/06/2019 1,980.00p 1,990.00p 1,960.50p 1,976.00p 679525
03/06/2019 1,993.00p 1,995.00p 1,967.50p 1,982.50p 868798
31/05/2019 1,964.50p 1,995.00p 1,941.50p 1,990.00p 1144935
30/05/2019 1,958.50p 1,968.50p 1,948.50p 1,955.00p 803339
29/05/2019 1,958.00p 1,984.50p 1,942.00p 1,965.50p 807157
28/05/2019 1,913.50p 1,954.00p 1,900.50p 1,953.00p 1196026
24/05/2019 1,909.50p 1,929.50p 1,908.50p 1,908.50p 845657
23/05/2019 1,932.00p 1,964.00p 1,907.50p 1,907.50p 937723
22/05/2019 1,935.00p 1,954.00p 1,925.50p 1,934.00p 922707
21/05/2019 1,917.50p 1,945.00p 1,917.39p 1,940.00p 674052
20/05/2019 1,922.50p 1,936.00p 1,899.50p 1,919.50p 639810
17/05/2019 1,891.00p 1,932.00p 1,891.00p 1,923.50p 1332652
16/05/2019 1,955.00p 1,972.00p 1,897.50p 1,905.50p 1362793
15/05/2019 1,976.00p 1,992.00p 1,960.00p 1,966.50p 784400
14/05/2019 1,990.00p 1,993.50p 1,962.50p 1,981.50p 489065
13/05/2019 1,961.50p 1,984.50p 1,954.50p 1,982.50p 985300
10/05/2019 1,953.50p 1,964.50p 1,947.00p 1,961.50p 618159
09/05/2019 1,966.00p 1,983.50p 1,950.00p 1,954.50p 784018
08/05/2019 1,997.50p 2,005.00p 1,953.50p 1,954.00p 983384
07/05/2019 1,974.00p 2,013.00p 1,962.00p 1,998.50p 1227512
03/05/2019 1,998.50p 2,021.00p 1,986.50p 2,004.00p 567552
02/05/2019 1,988.00p 2,024.00p 1,987.00p 2,000.00p 800367
01/05/2019 2,050.00p 2,057.00p 1,994.50p 2,015.00p 478311
30/04/2019 2,027.00p 2,042.00p 2,023.00p 2,036.00p 755407
29/04/2019 2,036.00p 2,045.00p 2,020.00p 2,034.00p 537150
26/04/2019 2,039.00p 2,052.00p 2,017.00p 2,050.00p 760580
25/04/2019 2,011.00p 2,032.00p 2,003.42p 2,023.00p 523883
24/04/2019 1,983.00p 2,011.00p 1,962.50p 2,011.00p 623970
23/04/2019 1,955.50p 1,980.00p 1,954.50p 1,969.00p 625118
18/04/2019 1,945.00p 1,973.50p 1,938.00p 1,959.00p 426862
17/04/2019 1,965.00p 1,965.00p 1,925.00p 1,950.50p 523849
16/04/2019 1,956.50p 1,977.50p 1,953.50p 1,974.50p 593599
15/04/2019 1,948.50p 1,965.50p 1,946.50p 1,962.50p 463426
12/04/2019 1,967.00p 1,969.00p 1,945.50p 1,953.00p 839562
11/04/2019 1,945.50p 1,965.00p 1,939.00p 1,959.50p 673369
10/04/2019 1,918.00p 1,967.00p 1,914.00p 1,967.00p 756761
09/04/2019 1,945.00p 1,945.00p 1,907.50p 1,930.00p 1063851
08/04/2019 1,988.00p 1,994.00p 1,960.50p 1,960.50p 428850
05/04/2019 1,971.50p 1,984.00p 1,959.50p 1,983.00p 457045
04/04/2019 1,962.00p 1,986.50p 1,962.00p 1,974.00p 629559
03/04/2019 1,979.00p 1,979.00p 1,937.00p 1,959.00p 635076
02/04/2019 1,943.00p 1,960.50p 1,933.50p 1,960.00p 950037
01/04/2019 1,980.00p 1,983.50p 1,930.00p 1,945.00p 846532
29/03/2019 2,010.00p 2,012.00p 1,972.00p 1,976.00p 882092
28/03/2019 2,026.00p 2,038.00p 1,985.00p 2,000.00p 803333
27/03/2019 2,005.00p 2,038.00p 2,000.00p 2,030.00p 634643
26/03/2019 2,033.00p 2,064.00p 2,031.00p 2,043.00p 605365
25/03/2019 2,070.00p 2,071.00p 2,018.00p 2,029.00p 665545
22/03/2019 2,090.00p 2,100.00p 2,061.71p 2,071.00p 609426
21/03/2019 2,069.00p 2,096.00p 2,065.01p 2,091.00p 737360
20/03/2019 2,072.00p 2,092.00p 2,065.00p 2,066.00p 582537
19/03/2019 2,068.00p 2,095.71p 2,063.41p 2,075.00p 487685
18/03/2019 2,049.00p 2,079.00p 2,047.00p 2,074.00p 558431
15/03/2019 2,041.00p 2,066.00p 2,035.00p 2,045.00p 1852125
14/03/2019 2,037.00p 2,060.00p 2,032.00p 2,032.00p 754376
13/03/2019 2,063.00p 2,063.00p 2,026.00p 2,035.00p 566667
12/03/2019 2,040.00p 2,072.00p 2,034.00p 2,063.00p 708896
11/03/2019 2,063.00p 2,064.00p 2,029.00p 2,042.00p 731506
08/03/2019 2,048.00p 2,067.00p 2,047.00p 2,047.00p 307912
07/03/2019 2,043.00p 2,063.00p 2,034.00p 2,060.00p 449792
06/03/2019 2,045.00p 2,047.06p 2,026.00p 2,039.00p 408918
05/03/2019 2,019.00p 2,049.00p 2,019.00p 2,038.00p 488805
04/03/2019 2,040.00p 2,040.00p 2,022.00p 2,029.00p 455814
01/03/2019 2,044.00p 2,046.00p 2,018.00p 2,029.00p 604643
28/02/2019 2,000.00p 2,024.00p 1,995.50p 2,019.00p 746620
27/02/2019 2,033.00p 2,033.00p 2,005.00p 2,013.00p 679727
26/02/2019 2,014.00p 2,034.00p 2,013.00p 2,029.00p 323731
25/02/2019 2,044.00p 2,044.00p 2,011.00p 2,026.00p 726392
22/02/2019 2,020.00p 2,045.00p 2,004.00p 2,031.00p 536092
21/02/2019 2,025.00p 2,047.00p 1,985.50p 2,020.00p 630760
20/02/2019 2,025.00p 2,050.00p 2,013.00p 2,024.00p 1064087
19/02/2019 1,979.50p 2,016.00p 1,964.32p 2,016.00p 461625
18/02/2019 1,940.00p 1,986.50p 1,901.00p 1,981.50p 460459
15/02/2019 1,972.50p 1,974.00p 1,942.50p 1,945.00p 487422
14/02/2019 1,962.50p 1,992.50p 1,958.50p 1,963.50p 479075
13/02/2019 1,970.50p 1,980.14p 1,962.00p 1,966.50p 567706
12/02/2019 1,989.00p 1,994.60p 1,959.15p 1,974.50p 481281
11/02/2019 1,999.50p 2,002.00p 1,972.50p 1,993.00p 473050
08/02/2019 2,004.00p 2,020.42p 1,985.00p 1,985.00p 536285
07/02/2019 1,996.00p 2,011.00p 1,991.00p 2,005.00p 429006
06/02/2019 2,017.00p 2,022.00p 1,996.50p 2,013.00p 595434
05/02/2019 1,983.00p 2,008.00p 1,973.50p 2,006.00p 520660
04/02/2019 2,001.00p 2,005.95p 1,963.92p 1,977.50p 535364
01/02/2019 2,003.00p 2,012.00p 1,967.00p 1,999.00p 626738
31/01/2019 1,970.00p 2,021.00p 1,967.00p 1,998.50p 1442348
30/01/2019 1,933.50p 1,967.50p 1,926.00p 1,949.00p 725491
29/01/2019 1,916.50p 1,950.50p 1,913.00p 1,942.00p 773497
28/01/2019 1,911.00p 1,928.00p 1,904.50p 1,910.50p 539156

*Close Price adjusted for both dividends and splits