Skip to main content
Severn Trent PLC (LON:SVT)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,129.00
-3.00 (-0.10%)
Apr 28, 2026, 5:14 PM GMT

Severn Trent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,140.003,149.003,117.003,129.003,129.00-0.10%1,108,788
Apr 27, 20263,142.003,152.003,112.003,132.003,132.00-0.67%685,291
Apr 24, 20263,138.003,194.003,135.003,153.003,153.000.13%1,363,029
Apr 23, 20263,096.003,160.003,082.003,149.003,149.001.06%570,313
Apr 22, 20263,094.003,122.003,094.003,116.003,116.000.68%696,652
Apr 21, 20263,178.003,187.003,095.003,095.003,095.00-2.37%602,697
Apr 20, 20263,190.003,190.003,147.003,170.003,170.000.60%502,707
Apr 17, 20263,175.003,175.003,104.003,151.003,151.00-0.57%1,361,219
Apr 16, 20263,178.003,220.003,151.003,169.003,169.000.03%440,917
Apr 15, 20263,191.003,195.003,145.003,168.003,168.00-0.75%462,725
Apr 14, 20263,192.003,210.003,165.003,192.003,192.000.25%487,212
Apr 13, 20263,242.003,251.003,168.003,184.003,184.00-2.18%505,749
Apr 10, 20263,226.003,262.003,218.003,255.003,255.000.09%1,144,868
Apr 9, 20263,208.003,258.003,205.003,252.003,252.001.88%396,991
Apr 8, 20263,196.003,237.003,183.003,192.003,192.000.88%678,655
Apr 7, 20263,168.003,191.003,140.003,164.003,164.00-0.41%367,846
Apr 2, 20263,137.003,201.003,127.003,177.003,177.001.08%589,671
Apr 1, 20263,119.003,162.003,112.003,143.003,143.001.72%426,594
Mar 31, 20263,085.003,124.003,075.003,090.003,090.000.06%578,943
Mar 30, 20263,003.003,089.003,001.103,088.003,088.003.11%770,473
Mar 27, 20262,990.003,016.002,952.002,995.002,995.000.23%674,312
Mar 26, 20262,966.002,996.002,962.002,988.002,988.000.03%469,610
Mar 25, 20262,928.002,993.002,928.002,987.002,987.002.33%482,791
Mar 24, 20262,953.002,965.002,913.002,919.002,919.00-0.14%434,340
Mar 23, 20262,902.002,975.002,866.002,923.002,923.00-1.18%760,966
Mar 20, 20263,023.003,049.002,944.002,958.002,958.00-1.37%2,174,790
Mar 19, 20263,093.003,104.002,999.002,999.002,999.00-3.75%789,884
Mar 18, 20263,180.003,187.003,097.003,116.003,116.00-1.92%439,779
Mar 17, 20263,159.003,218.003,146.003,177.003,177.000.99%543,574
Mar 16, 20263,142.003,199.003,116.003,146.003,146.00-0.38%279,185
Mar 13, 20263,180.003,215.003,142.003,158.003,158.00-0.35%335,840
Mar 12, 20263,087.003,169.003,080.003,169.003,169.002.66%462,158
Mar 11, 20263,097.003,122.003,069.003,087.003,087.00-0.13%715,036
Mar 10, 20263,109.003,133.003,091.003,091.003,091.000.49%509,042
Mar 9, 20263,103.003,105.003,039.003,076.003,076.00-1.60%788,063
Mar 6, 20263,186.003,215.003,126.003,126.003,126.00-2.13%875,736
Mar 5, 20263,192.003,248.003,175.003,194.003,194.00-493,592
Mar 4, 20263,177.003,220.003,168.683,194.003,194.000.79%625,785
Mar 3, 20263,206.003,239.003,156.003,169.003,169.00-3.18%703,855
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%521,295
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, 20263,150.003,167.003,111.003,129.003,129.00-0.92%1,311,723
Feb 18, 20263,211.003,252.003,158.003,158.003,158.00-1.93%647,579
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, 20262,957.003,029.002,949.003,012.003,012.002.21%631,232
Feb 9, 20262,984.002,984.002,900.002,947.002,947.00-1.14%722,389
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%485,233
Feb 4, 20262,956.003,052.002,949.003,004.003,004.002.07%768,741
Feb 3, 20262,917.002,943.002,899.002,943.002,943.000.51%510,595
Feb 2, 20262,939.002,965.002,916.002,928.002,928.00-451,910
Jan 30, 20262,932.002,949.002,921.002,928.002,928.00-0.24%591,415
Jan 29, 20262,920.002,939.002,902.002,935.002,935.000.10%1,351,253
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, 20262,832.002,868.952,819.002,855.002,855.001.46%370,854
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%691,041
Jan 21, 20262,849.002,873.002,836.002,856.002,856.000.32%286,588
Jan 20, 20262,879.002,917.002,847.002,847.002,847.00-0.94%352,713
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%3,292,431
Jan 15, 20262,778.002,831.002,768.002,819.002,819.001.44%777,706
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%245,577
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