Skip to main content
Severn Trent PLC (LON:SVT)
London flag London · Delayed Price · Currency is GBP · Price in GBp
2,769.00
-47.00 (-1.67%)
At close: Dec 5, 2025

Severn Trent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%414,988
Dec 2, 20252,822.002,833.002,807.002,809.002,809.00-0.28%492,325
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
Oct 14, 20252,660.002,701.002,658.002,678.002,630.670.68%332,718
Oct 13, 20252,659.002,668.002,648.002,660.002,612.990.08%214,701
Oct 10, 20252,643.002,671.002,639.002,658.002,611.030.91%1,214,164
Oct 9, 20252,615.002,648.002,615.002,634.002,587.450.96%318,009
Oct 8, 20252,619.002,632.002,600.002,609.002,562.89-0.23%641,002
Oct 7, 20252,608.002,631.002,600.002,615.002,568.790.54%360,191
Oct 6, 20252,594.002,601.002,550.002,601.002,555.040.04%334,094
Oct 3, 20252,592.002,607.002,586.002,600.002,554.050.42%329,168
Oct 2, 20252,576.002,595.002,557.002,589.002,543.25-0.42%356,572
Oct 1, 20252,589.002,623.002,572.002,600.002,554.050.46%405,441
Sep 30, 20252,562.002,593.002,535.002,588.002,542.271.81%571,315
Sep 29, 20252,541.002,553.002,517.002,542.002,497.080.24%822,367
Sep 26, 20252,521.002,541.002,503.002,536.002,491.180.52%317,758
Sep 25, 20252,531.002,540.002,507.002,523.002,478.41-0.20%359,027
Sep 24, 20252,543.002,561.002,524.002,528.002,483.330.04%454,225
Sep 23, 20252,545.002,569.002,527.002,527.002,482.34-0.28%231,364
Sep 22, 20252,540.002,548.002,528.002,534.002,489.22-0.16%263,044
Sep 19, 20252,537.002,549.002,522.002,538.002,493.150.12%1,644,741
Sep 18, 20252,545.002,566.002,516.002,535.002,490.20-0.90%599,031
Sep 17, 20252,549.002,579.002,536.002,558.002,512.800.51%292,427
Sep 16, 20252,589.002,591.002,536.002,545.002,500.03-1.62%420,691
Sep 15, 20252,580.002,595.002,568.002,587.002,541.280.39%281,085
Sep 12, 20252,566.002,598.002,560.002,577.002,531.460.82%217,995
Sep 11, 20252,551.002,566.002,542.002,556.002,510.830.16%353,189
Sep 10, 20252,541.002,564.002,535.002,552.002,506.900.43%280,942
Sep 9, 20252,549.002,557.002,541.002,541.002,496.10-0.24%418,175
Sep 8, 20252,555.002,561.002,533.002,547.002,501.99-0.27%228,518
Sep 5, 20252,516.002,555.002,505.002,554.002,508.871.47%410,577
Sep 4, 20252,504.002,544.002,496.002,517.002,472.520.68%494,663
Sep 3, 20252,479.002,500.002,456.002,500.002,455.820.56%375,581
Sep 2, 20252,531.002,541.002,483.002,486.002,442.07-2.05%630,797
Sep 1, 20252,581.002,594.002,531.002,538.002,493.15-1.86%255,936
Aug 29, 20252,590.002,603.002,576.002,586.002,540.30-0.15%315,802
Aug 28, 20252,614.002,619.002,579.602,590.002,544.23-0.92%226,857
Aug 27, 20252,591.002,640.002,591.002,614.002,567.810.93%336,642
Aug 26, 20252,620.002,620.002,584.002,590.002,544.23-1.15%540,763
Aug 22, 20252,636.002,649.002,608.002,620.002,573.70-0.76%921,529
Aug 21, 20252,625.002,640.002,606.002,640.002,593.350.34%656,171
Aug 20, 20252,585.002,641.002,567.002,631.002,584.512.49%731,703
Aug 19, 20252,600.002,605.002,567.002,567.002,521.64-1.04%309,840
Aug 18, 20252,610.002,631.002,586.502,594.002,548.16-0.31%309,128
Aug 15, 20252,625.002,625.002,598.002,602.002,556.02-0.42%236,667
Aug 14, 20252,596.002,613.002,582.002,613.002,566.821.20%388,848
Aug 13, 20252,576.002,606.002,576.002,582.002,536.370.31%223,531
Aug 12, 20252,615.002,637.002,569.002,574.002,528.51-1.34%578,016
Aug 11, 20252,608.002,620.002,591.002,609.002,562.890.08%289,573
Aug 8, 20252,654.002,665.002,606.002,607.002,560.93-1.47%648,293
Aug 7, 20252,693.002,693.002,625.002,646.002,599.24-1.89%901,518
Aug 6, 20252,678.002,710.002,659.002,697.002,649.340.41%658,827
Aug 5, 20252,680.002,696.002,665.002,686.002,638.530.37%764,701
Aug 4, 20252,656.002,684.002,652.032,676.002,628.710.79%301,640
Aug 1, 20252,641.002,666.002,633.002,655.002,608.080.23%508,283
Jul 31, 20252,629.002,649.002,612.002,649.002,602.190.76%529,328
Jul 30, 20252,643.002,643.002,593.002,629.002,582.54-0.04%1,226,149
Jul 29, 20252,639.002,652.002,620.002,630.002,583.52-0.49%455,349
Jul 28, 20252,679.002,684.002,638.002,643.002,596.29-1.01%498,473
Jul 25, 20252,680.002,682.002,627.002,670.002,622.82-0.37%328,270
Jul 24, 20252,707.002,722.002,674.002,680.002,632.64-1.36%425,418
Jul 23, 20252,776.002,781.802,716.002,717.002,668.99-2.37%538,680
Jul 22, 20252,737.002,783.142,720.002,783.002,733.822.24%432,136
Jul 21, 20252,683.002,722.002,682.002,722.002,673.901.53%361,507
Jul 18, 20252,657.002,695.002,642.002,681.002,633.621.59%703,946