Canada markets closed

Severn Trent PLC (SVT.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
2,386.00+50.00 (+2.14%)
At close: 04:51PM BST
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 20242,345.002,398.002,331.002,386.002,386.003,543,597
May 30, 20242,319.002,353.002,310.002,336.002,336.00713,637
May 30, 202470.1 Dividend
May 29, 20242,386.002,437.002,374.002,383.002,312.901,202,258
May 28, 20242,455.002,473.002,369.002,385.002,314.841,407,228
May 24, 20242,487.002,519.002,425.002,449.002,376.96974,813
May 23, 20242,588.002,655.002,473.002,503.002,429.371,630,356
May 22, 20242,605.002,681.002,562.002,639.002,561.372,104,889
May 21, 20242,615.002,649.002,539.002,613.002,536.131,374,299
May 20, 20242,647.002,654.002,623.002,633.002,555.55501,361
May 17, 20242,628.002,660.002,628.002,645.002,567.19740,719
May 16, 20242,651.002,669.002,616.002,624.002,546.81579,799
May 15, 20242,637.002,669.002,633.522,653.002,574.96499,770
May 14, 20242,581.002,635.002,577.002,628.002,550.69624,144
May 13, 20242,594.002,602.002,571.002,583.002,507.02478,646
May 10, 20242,616.002,634.002,582.002,587.002,510.90754,041
May 09, 20242,572.002,613.002,571.002,606.002,529.34251,336
May 08, 20242,589.002,594.002,571.002,574.002,498.28860,561
May 07, 20242,557.002,583.002,549.002,577.002,501.191,235,604
May 03, 20242,485.002,555.002,483.002,517.002,442.96539,011
May 02, 20242,482.002,482.002,482.002,477.002,404.131,751,186
May 01, 20242,473.002,531.002,467.002,498.002,424.52464,445
Apr 30, 20242,481.002,498.002,453.002,467.002,394.43506,622
Apr 29, 20242,460.002,492.002,456.002,480.002,407.051,284,171
Apr 26, 20242,451.002,463.002,438.002,458.002,385.69472,471
Apr 25, 20242,445.002,465.002,415.002,442.002,370.16467,154
Apr 24, 20242,475.002,475.742,447.002,448.002,375.99635,069
Apr 23, 20242,500.002,502.002,456.002,475.002,402.19472,736
Apr 22, 20242,473.002,505.232,463.002,486.002,412.871,256,924
Apr 19, 20242,424.002,454.002,412.002,454.002,381.811,835,573
Apr 18, 20242,385.002,425.002,374.152,419.002,347.841,167,883
Apr 17, 20242,348.002,391.002,323.002,368.002,298.34726,615
Apr 16, 20242,362.002,420.002,345.752,353.002,283.781,141,408
Apr 15, 20242,393.002,400.002,367.002,380.002,309.99492,403
Apr 12, 20242,360.002,416.232,357.002,396.002,325.52669,958
Apr 11, 20242,348.002,384.002,344.012,350.002,280.87672,290
Apr 10, 20242,390.002,410.002,346.002,361.002,291.55620,200
Apr 09, 20242,379.002,399.002,363.002,382.002,311.93512,647
Apr 08, 20242,422.002,428.002,371.002,382.002,311.93874,972
Apr 05, 20242,468.002,476.002,424.002,428.002,356.58812,079
Apr 04, 20242,475.002,498.002,472.002,486.002,412.871,847,244
Apr 03, 20242,481.002,498.002,459.002,479.002,406.08782,498
Apr 02, 20242,466.002,500.002,452.002,489.002,415.781,033,361
Mar 28, 20242,535.002,550.002,470.002,470.002,397.34817,379
Mar 27, 20242,529.002,540.002,486.002,540.002,465.28744,836
Mar 26, 20242,529.002,561.002,526.002,526.002,451.69485,765
Mar 25, 20242,563.002,572.002,550.002,550.002,474.99528,330
Mar 22, 20242,565.002,590.002,561.002,568.002,492.46732,118
Mar 21, 20242,571.002,593.002,544.002,553.002,477.90756,680
Mar 20, 20242,526.002,564.002,517.002,561.002,485.66663,167
Mar 19, 20242,505.002,528.002,484.002,524.002,449.751,019,742
Mar 18, 20242,568.002,572.002,493.002,513.002,439.08414,619
Mar 15, 20242,563.002,601.002,563.002,575.002,499.251,481,387
Mar 14, 20242,576.002,593.002,567.002,577.002,501.19464,651
Mar 13, 20242,555.002,590.002,555.002,574.002,498.281,530,291
Mar 12, 20242,623.002,626.002,551.002,551.002,475.961,319,104
Mar 11, 20242,595.002,613.002,581.002,611.002,534.19661,440
Mar 08, 20242,582.002,601.002,555.002,601.002,524.49545,946
Mar 07, 20242,538.002,615.002,533.002,582.002,506.05770,448
Mar 06, 20242,519.002,568.002,502.002,542.002,467.22628,580
Mar 05, 20242,493.002,528.002,493.002,525.002,450.72914,771
Mar 04, 20242,511.002,528.002,474.002,498.002,424.52443,190
Mar 01, 20242,509.002,527.002,488.002,509.002,435.19750,454
Feb 29, 20242,513.002,554.002,500.002,500.002,426.462,246,273
Feb 28, 20242,510.002,519.002,463.032,496.002,422.58458,099
Feb 27, 20242,477.002,509.002,471.002,501.002,427.432,721,214
Feb 26, 20242,528.002,539.002,471.002,478.002,405.11758,792
Feb 23, 20242,538.002,554.002,521.002,529.002,454.61675,119
Feb 22, 20242,582.002,588.002,528.002,539.002,464.311,772,421
Feb 21, 20242,579.002,598.002,557.002,573.002,497.31901,887
Feb 20, 20242,542.002,589.002,529.002,589.002,512.842,700,630
Feb 19, 20242,554.002,571.002,536.002,543.002,468.19459,352
Feb 16, 20242,539.002,562.002,526.002,554.002,478.87445,744
Feb 15, 20242,509.002,564.002,491.002,543.002,468.19584,143
Feb 14, 20242,524.002,546.002,480.002,497.002,423.55744,385
Feb 13, 20242,501.002,522.002,486.002,495.002,421.611,108,396
Feb 12, 20242,453.002,509.002,453.002,495.002,421.61489,268
Feb 09, 20242,488.002,499.002,463.002,469.002,396.37327,833
Feb 08, 20242,522.002,540.002,497.002,497.002,423.55519,082
Feb 07, 20242,532.002,550.002,523.002,534.002,459.46435,247
Feb 06, 20242,555.002,564.392,508.002,536.002,461.40551,024
Feb 05, 20242,582.002,596.002,519.002,554.002,478.871,011,080
Feb 02, 20242,621.002,647.002,569.002,569.002,493.431,111,354
Feb 01, 20242,585.002,619.002,584.002,593.002,516.721,424,854
Jan 31, 20242,560.002,609.002,549.002,598.002,521.58780,520
Jan 30, 20242,559.002,574.442,536.002,560.002,484.69691,147
Jan 29, 20242,544.002,557.002,535.002,547.002,472.08669,080
Jan 26, 20242,502.002,558.002,496.002,558.002,482.75910,671
Jan 25, 20242,503.002,518.002,494.002,498.002,424.52710,146
Jan 24, 20242,552.002,560.002,509.002,513.002,439.08553,378
Jan 23, 20242,538.002,542.002,520.002,533.002,458.49536,957
Jan 22, 20242,477.002,546.002,473.002,533.002,458.49385,157
Jan 19, 20242,505.002,526.002,491.002,497.002,423.551,120,496
Jan 18, 20242,522.002,542.002,503.002,509.002,435.19691,837
Jan 17, 20242,587.002,593.002,495.002,538.002,463.34661,727
Jan 16, 20242,615.002,640.002,600.002,613.002,536.131,882,667
Jan 15, 20242,614.002,633.002,594.002,610.002,533.221,569,956
Jan 12, 20242,546.002,602.002,542.002,602.002,525.46539,861
Jan 11, 20242,632.002,635.002,536.002,543.002,468.19713,549
Jan 10, 20242,601.002,641.002,597.002,620.002,542.931,191,455
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...