Canada markets open in 2 hours 46 minutes

Severn Trent PLC (SVT.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
2,437.00+18.00 (+0.74%)
As of 11:28AM BST. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20242,424.002,441.002,412.002,437.002,437.00169,738
Apr 18, 20242,385.002,425.002,374.152,419.002,419.001,167,883
Apr 17, 20242,348.002,391.002,323.002,368.002,368.00726,615
Apr 16, 20242,362.002,420.002,345.752,353.002,353.001,141,408
Apr 15, 20242,393.002,400.002,367.002,380.002,380.00492,403
Apr 12, 20242,360.002,416.232,357.002,396.002,396.00669,958
Apr 11, 20242,348.002,384.002,344.012,350.002,350.00672,290
Apr 10, 20242,390.002,410.002,346.002,361.002,361.00620,200
Apr 09, 20242,379.002,399.002,363.002,382.002,382.00512,647
Apr 08, 20242,422.002,428.002,371.002,382.002,382.00874,972
Apr 05, 20242,468.002,476.002,424.002,428.002,428.00812,079
Apr 04, 20242,475.002,498.002,472.002,486.002,486.001,847,244
Apr 03, 20242,481.002,498.002,459.002,479.002,479.00782,498
Apr 02, 20242,466.002,500.002,452.002,489.002,489.001,033,361
Mar 28, 20242,535.002,550.002,470.002,470.002,470.00817,379
Mar 27, 20242,529.002,540.002,486.002,540.002,540.00744,836
Mar 26, 20242,529.002,561.002,526.002,526.002,526.00485,765
Mar 25, 20242,563.002,572.002,550.002,550.002,550.00528,330
Mar 22, 20242,565.002,590.002,561.002,568.002,568.00732,118
Mar 21, 20242,571.002,593.002,544.002,553.002,553.00756,680
Mar 20, 20242,526.002,564.002,517.002,561.002,561.00663,167
Mar 19, 20242,505.002,528.002,484.002,524.002,524.001,019,742
Mar 18, 20242,568.002,572.002,493.002,513.002,513.00414,619
Mar 15, 20242,563.002,601.002,563.002,575.002,575.001,481,387
Mar 14, 20242,576.002,593.002,567.002,577.002,577.00464,651
Mar 13, 20242,555.002,590.002,555.002,574.002,574.001,530,291
Mar 12, 20242,623.002,626.002,551.002,551.002,551.001,319,104
Mar 11, 20242,595.002,613.002,581.002,611.002,611.00661,440
Mar 08, 20242,582.002,601.002,555.002,601.002,601.00545,946
Mar 07, 20242,538.002,615.002,533.002,582.002,582.00770,448
Mar 06, 20242,519.002,568.002,502.002,542.002,542.00628,580
Mar 05, 20242,493.002,528.002,493.002,525.002,525.00914,771
Mar 04, 20242,511.002,528.002,474.002,498.002,498.00443,190
Mar 01, 20242,509.002,527.002,488.002,509.002,509.00750,454
Feb 29, 20242,513.002,554.002,500.002,500.002,500.002,246,273
Feb 28, 20242,510.002,519.002,463.032,496.002,496.00458,099
Feb 27, 20242,477.002,509.002,471.002,501.002,501.002,721,214
Feb 26, 20242,528.002,539.002,471.002,478.002,478.00758,792
Feb 23, 20242,538.002,554.002,521.002,529.002,529.00675,119
Feb 22, 20242,582.002,588.002,528.002,539.002,539.001,772,421
Feb 21, 20242,579.002,598.002,557.002,573.002,573.00901,887
Feb 20, 20242,542.002,589.002,529.002,589.002,589.002,700,630
Feb 19, 20242,554.002,571.002,536.002,543.002,543.00459,352
Feb 16, 20242,539.002,562.002,526.002,554.002,554.00445,744
Feb 15, 20242,509.002,564.002,491.002,543.002,543.00584,143
Feb 14, 20242,524.002,546.002,480.002,497.002,497.00744,385
Feb 13, 20242,501.002,522.002,486.002,495.002,495.001,108,396
Feb 12, 20242,453.002,509.002,453.002,495.002,495.00489,268
Feb 09, 20242,488.002,499.002,463.002,469.002,469.00327,833
Feb 08, 20242,522.002,540.002,497.002,497.002,497.00519,082
Feb 07, 20242,532.002,550.002,523.002,534.002,534.00435,247
Feb 06, 20242,555.002,564.392,508.002,536.002,536.00551,024
Feb 05, 20242,582.002,596.002,519.002,554.002,554.001,011,080
Feb 02, 20242,621.002,647.002,569.002,569.002,569.001,111,354
Feb 01, 20242,585.002,619.002,584.002,593.002,593.001,424,854
Jan 31, 20242,560.002,609.002,549.002,598.002,598.00780,520
Jan 30, 20242,559.002,574.442,536.002,560.002,560.00691,147
Jan 29, 20242,544.002,557.002,535.002,547.002,547.00669,080
Jan 26, 20242,502.002,558.002,496.002,558.002,558.00910,671
Jan 25, 20242,503.002,518.002,494.002,498.002,498.00710,146
Jan 24, 20242,552.002,560.002,509.002,513.002,513.00553,378
Jan 23, 20242,538.002,542.002,520.002,533.002,533.00536,957
Jan 22, 20242,477.002,546.002,473.002,533.002,533.00385,157
Jan 19, 20242,505.002,526.002,491.002,497.002,497.001,120,496
Jan 18, 20242,522.002,542.002,503.002,509.002,509.00691,837
Jan 17, 20242,587.002,593.002,495.002,538.002,538.00661,727
Jan 16, 20242,615.002,640.002,600.002,613.002,613.001,882,667
Jan 15, 20242,614.002,633.002,594.002,610.002,610.001,569,956
Jan 12, 20242,546.002,602.002,542.002,602.002,602.00539,861
Jan 11, 20242,632.002,635.002,536.002,543.002,543.00713,549
Jan 10, 20242,601.002,641.002,597.002,620.002,620.001,191,455
Jan 09, 20242,565.002,617.002,560.002,617.002,617.001,549,449
Jan 08, 20242,600.002,600.002,555.002,566.002,566.00570,174
Jan 05, 20242,565.002,592.002,549.002,573.002,573.00522,783
Jan 04, 20242,552.002,581.002,549.002,581.002,581.00483,906
Jan 03, 20242,538.002,566.002,536.682,555.002,555.00422,924
Jan 02, 20242,579.002,595.002,539.002,548.002,548.00497,677
Dec 29, 20232,607.002,608.002,570.002,579.002,579.00317,283
Dec 28, 20232,624.002,632.002,590.002,593.002,593.00277,758
Dec 27, 20232,622.002,636.002,609.002,609.002,609.00465,321
Dec 22, 20232,623.002,629.002,604.002,619.002,619.00570,699
Dec 21, 20232,670.002,691.002,625.002,629.002,629.00659,882
Dec 20, 20232,665.002,679.002,642.002,672.002,672.00370,756
Dec 19, 20232,609.002,651.002,609.002,641.002,641.002,431,006
Dec 18, 20232,625.002,667.002,595.002,600.002,600.001,296,745
Dec 15, 20232,644.002,666.002,608.002,619.002,619.004,436,806
Dec 14, 20232,729.002,761.002,650.002,650.002,650.001,143,872
Dec 13, 20232,677.002,717.002,667.002,701.002,701.00897,829
Dec 12, 20232,705.002,712.002,677.002,677.002,677.001,294,159
Dec 11, 20232,676.002,715.002,663.002,711.002,711.001,204,023
Dec 08, 20232,726.002,733.002,698.502,714.002,714.001,320,402
Dec 07, 20232,667.002,721.002,660.002,721.002,721.002,640,883
Dec 06, 20232,631.002,660.002,612.002,656.002,656.00615,960
Dec 05, 20232,586.002,626.002,564.002,623.002,623.00537,161
Dec 04, 20232,609.002,631.002,573.002,588.002,588.00725,335
Dec 01, 20232,613.002,619.002,577.002,615.002,615.00624,451
Nov 30, 20232,660.002,665.002,559.002,601.002,601.003,008,191
Nov 30, 202346.74 Dividend
Nov 29, 20232,729.002,733.002,693.002,716.002,669.26592,579
Nov 28, 20232,700.002,728.002,692.002,728.002,681.051,149,165
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...