Skip to main content
Severn Trent PLC (LON:SVT)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,180.00
-14.00 (-0.44%)
Mar 6, 2026, 11:54 AM GMT

Severn Trent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,186.003,215.003,151.003,191.00--0.09%42,554
Mar 5, 20263,192.003,248.003,177.003,194.003,194.00-493,559
Mar 4, 20263,177.003,220.003,168.683,194.003,194.000.79%625,785
Mar 3, 20263,206.003,239.003,157.003,169.003,169.00-3.18%703,807
Mar 2, 20263,262.003,299.003,251.003,273.003,273.00-0.21%724,284
Feb 27, 20263,232.003,292.003,213.003,280.003,280.001.55%1,074,976
Feb 26, 20263,206.003,231.003,191.003,230.003,230.000.75%475,247
Feb 25, 20263,178.003,212.003,155.003,206.003,206.000.12%477,655
Feb 24, 20263,154.003,217.003,150.003,202.003,202.001.59%511,525
Feb 23, 20263,155.003,169.003,121.003,152.003,152.000.32%667,373
Feb 20, 20263,127.003,158.003,119.003,142.003,142.000.42%571,587
Feb 19, 20263,150.003,163.003,111.003,129.003,129.00-0.92%1,311,700
Feb 18, 20263,211.003,223.003,158.003,158.003,158.00-1.93%647,562
Feb 17, 20263,225.003,268.003,190.003,220.003,220.000.25%396,372
Feb 16, 20263,193.003,229.323,165.863,212.003,212.000.31%380,999
Feb 13, 20263,169.003,221.003,132.003,202.003,202.001.01%514,298
Feb 12, 20263,081.003,170.003,029.003,170.003,170.002.82%635,277
Feb 11, 20263,036.003,103.003,013.003,083.003,083.002.36%1,020,539
Feb 10, 20262,957.003,029.002,955.003,012.003,012.002.21%631,205
Feb 9, 20262,984.002,984.002,900.002,947.002,947.00-1.14%722,349
Feb 6, 20262,981.003,007.002,976.002,981.002,981.00-0.50%739,776
Feb 5, 20262,999.003,005.002,943.002,996.002,996.00-0.27%485,211
Feb 4, 20262,956.003,052.002,955.003,004.003,004.002.07%768,722
Feb 3, 20262,917.002,943.002,899.002,943.002,943.000.51%510,594
Feb 2, 20262,939.002,963.002,916.002,928.002,928.00-435,013
Jan 30, 20262,932.002,948.002,921.002,928.002,928.00-0.24%591,156
Jan 29, 20262,920.002,939.002,902.002,935.002,935.000.10%800,163
Jan 28, 20262,901.002,932.002,885.002,932.002,932.001.07%406,119
Jan 27, 20262,866.002,901.002,837.002,901.002,901.001.61%564,795
Jan 26, 20262,832.002,868.002,819.002,855.002,855.001.46%369,911
Jan 23, 20262,822.002,843.002,797.002,814.002,814.00-0.57%385,727
Jan 22, 20262,873.002,898.002,794.002,830.002,830.00-0.91%691,011
Jan 21, 20262,849.002,873.002,836.002,856.002,856.000.32%286,585
Jan 20, 20262,879.002,917.002,847.002,847.002,847.00-0.94%352,710
Jan 19, 20262,834.002,892.002,832.442,874.002,874.001.38%788,882
Jan 16, 20262,819.002,835.002,800.002,835.002,835.000.57%3,292,412
Jan 15, 20262,778.002,831.002,770.002,819.002,819.001.44%777,690
Jan 14, 20262,760.002,779.002,729.002,779.002,779.001.13%571,666
Jan 13, 20262,805.002,809.002,746.002,748.002,748.00-2.59%490,376
Jan 12, 20262,891.002,903.002,812.002,821.002,821.00-2.96%481,230
Jan 9, 20262,882.002,908.002,859.002,907.002,907.000.59%479,893
Jan 8, 20262,912.002,916.002,878.002,890.002,890.000.17%342,236
Jan 7, 20262,855.002,896.002,842.002,885.002,885.001.66%454,451
Jan 6, 20262,810.002,885.002,793.002,838.002,838.001.03%457,971
Jan 5, 20262,826.002,827.002,754.002,809.002,809.00-0.14%612,597
Jan 2, 20262,794.002,814.002,779.002,813.002,813.000.86%245,574
Dec 31, 20252,803.002,808.002,789.002,789.002,789.00-0.64%495,944
Dec 30, 20252,771.002,807.002,757.002,807.002,807.001.19%268,989
Dec 29, 20252,739.002,774.002,723.002,774.002,774.001.13%276,965
Dec 24, 20252,743.002,752.002,731.002,743.002,743.00-47,837
Dec 23, 20252,761.002,763.002,737.002,743.002,743.00-201,972
Dec 22, 20252,720.002,743.002,712.002,743.002,743.00-0.51%630,499
Dec 19, 20252,772.002,775.002,738.002,757.002,757.00-0.29%1,397,478
Dec 18, 20252,780.002,782.002,754.002,765.002,765.00-0.14%808,379
Dec 17, 20252,711.002,783.002,706.002,769.002,769.002.48%567,928
Dec 16, 20252,713.002,713.002,690.002,702.002,702.000.04%626,221
Dec 15, 20252,705.002,716.002,696.002,701.002,701.000.07%282,404
Dec 12, 20252,686.002,699.002,677.002,699.002,699.000.19%452,283
Dec 11, 20252,691.002,707.002,666.002,694.002,694.00-0.63%295,171
Dec 10, 20252,736.002,745.002,696.002,711.002,711.00-1.35%358,959
Dec 9, 20252,749.002,780.212,737.002,748.002,748.00-0.15%418,756
Dec 8, 20252,761.002,770.002,745.702,752.002,752.00-0.61%252,758
Dec 5, 20252,797.002,807.002,769.002,769.002,769.00-1.67%2,144,509
Dec 4, 20252,808.002,816.002,788.002,816.002,816.000.21%1,152,165
Dec 3, 20252,818.002,823.002,785.002,810.002,810.000.04%415,017
Dec 2, 20252,822.002,833.002,806.302,809.002,809.00-0.28%492,336
Dec 1, 20252,820.002,821.002,800.002,817.002,817.00-0.04%401,463
Nov 28, 20252,826.002,833.002,812.002,818.002,818.00-0.32%2,150,557
Nov 27, 20252,813.002,838.002,795.002,827.002,827.00-0.88%412,733
Nov 26, 20252,786.002,858.002,381.002,852.002,801.601.57%1,902,733
Nov 25, 20252,808.002,808.002,758.002,808.002,758.380.29%611,564
Nov 24, 20252,763.002,805.002,752.072,800.002,750.521.01%4,130,397
Nov 21, 20252,738.002,793.002,734.002,772.002,723.011.99%1,010,866
Nov 20, 20252,692.002,737.502,679.002,718.002,669.971.23%405,419
Nov 19, 20252,699.002,735.912,659.002,685.002,637.55-1.10%526,041
Nov 18, 20252,749.002,761.002,715.002,715.002,667.02-1.06%463,334
Nov 17, 20252,747.002,762.002,732.002,744.002,695.510.04%278,296
Nov 14, 20252,755.002,764.002,716.002,743.002,694.53-0.76%439,620
Nov 13, 20252,777.002,777.002,731.002,764.002,715.16-0.25%347,622
Nov 12, 20252,789.002,811.002,759.002,771.002,722.03-0.57%1,557,901
Nov 11, 20252,814.002,826.002,787.002,787.002,737.75-0.29%423,970
Nov 10, 20252,811.002,818.002,774.002,795.002,745.61-0.85%796,768
Nov 7, 20252,818.002,829.002,800.002,819.002,769.18-0.28%344,506
Nov 6, 20252,826.002,847.002,793.002,827.002,777.040.32%700,571
Nov 5, 20252,783.002,820.002,765.002,818.002,768.201.73%411,061
Nov 4, 20252,737.002,779.002,737.002,770.002,721.050.84%925,442
Nov 3, 20252,767.002,775.002,719.002,747.002,698.46-1.22%686,421
Oct 31, 20252,777.002,793.002,767.522,781.002,731.850.04%462,507
Oct 30, 20252,793.002,800.002,769.632,780.002,730.87-0.61%485,249
Oct 29, 20252,805.002,813.002,783.002,797.002,747.57-0.46%848,189
Oct 28, 20252,827.002,830.002,780.002,810.002,760.34-0.32%381,107
Oct 27, 20252,825.002,847.002,802.002,819.002,769.18-0.49%718,663
Oct 24, 20252,797.002,843.002,778.002,833.002,782.940.96%651,271
Oct 23, 20252,806.002,819.002,789.492,806.002,756.41-0.95%663,485
Oct 22, 20252,766.002,834.002,762.002,833.002,782.942.79%473,087
Oct 21, 20252,724.002,756.002,721.002,756.002,707.301.29%412,478
Oct 20, 20252,714.002,730.002,665.002,721.002,672.92-0.44%408,230
Oct 17, 20252,735.002,740.002,700.002,733.002,684.700.26%794,585
Oct 16, 20252,728.002,736.002,699.502,726.002,677.830.44%390,856
Oct 15, 20252,687.002,715.002,675.002,714.002,666.041.34%457,969