Canada markets open in 6 minutes

Severn Trent PLC (SVTL.XC)

Cboe UK - Cboe UK Real Time Price. Currency in GBp (0.01 GBP)
Add to watchlist
2,427.00-38.00 (-1.54%)
As of 02:20PM BST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20242,460.002,477.002,425.002,427.002,427.0051,531
Jun 25, 20242,485.002,495.002,459.002,465.002,465.00103,931
Jun 24, 20242,460.002,475.002,430.002,471.002,471.00151,250
Jun 21, 20242,479.502,489.002,453.002,463.002,463.0083,461
Jun 20, 20242,408.002,453.002,407.002,447.002,447.0080,762
Jun 19, 20242,391.502,422.002,391.002,405.002,405.0094,906
Jun 18, 20242,399.002,411.002,385.002,396.002,396.00219,924
Jun 17, 20242,476.002,481.002,392.002,397.002,397.00232,673
Jun 14, 20242,515.002,515.002,461.002,489.002,489.00299,649
Jun 13, 20242,402.002,523.002,381.002,521.002,521.00361,064
Jun 12, 20242,393.002,442.002,369.002,417.002,417.00252,208
Jun 11, 20242,423.002,428.002,381.002,387.002,387.00173,033
Jun 10, 20242,390.002,427.002,388.502,413.002,413.00165,901
Jun 07, 20242,408.002,425.002,394.002,418.002,418.00222,594
Jun 06, 20242,410.002,431.502,391.502,404.002,404.00106,290
Jun 05, 20242,418.002,440.002,397.002,414.002,414.00113,231
Jun 04, 20242,356.502,414.002,356.002,408.002,408.00182,213
Jun 03, 20242,403.002,404.002,340.002,357.002,357.00124,797
May 31, 20242,336.002,398.002,331.002,395.002,395.00265,924
May 30, 20242,319.002,352.002,312.002,350.002,350.00244,623
May 30, 202470.1 Dividend
May 29, 20242,393.002,437.002,374.002,384.002,313.90378,584
May 28, 20242,451.002,463.002,370.002,385.002,314.87323,668
May 24, 20242,486.002,491.002,425.002,451.002,378.93219,284
May 23, 20242,571.002,571.002,474.502,506.002,432.31373,205
May 22, 20242,598.002,682.002,562.002,624.002,546.84275,091
May 21, 20242,615.002,618.002,539.002,614.502,537.62297,257
May 20, 20242,650.002,653.002,624.002,627.002,549.75113,022
May 17, 20242,640.002,660.002,628.002,644.002,566.2578,702
May 16, 20242,662.002,663.002,616.002,621.002,543.93136,527
May 15, 20242,639.002,669.002,636.002,650.002,572.08147,893
May 14, 20242,579.002,634.002,578.002,623.002,545.87157,671
May 13, 20242,595.002,601.002,580.002,587.502,511.4295,944
May 10, 20242,618.502,634.002,583.002,588.002,511.90104,616
May 09, 20242,573.002,613.002,570.502,604.002,527.4373,040
May 08, 20242,591.002,594.002,571.002,577.002,501.23120,901
May 07, 20242,571.002,583.002,549.002,566.002,490.55140,203
May 03, 20242,488.002,553.002,482.002,518.002,443.96111,500
May 02, 20242,490.002,513.002,466.002,469.002,396.40265,051
May 01, 20242,481.002,532.002,479.002,504.502,430.8677,158
Apr 30, 20242,478.002,486.002,452.002,471.002,398.34151,010
Apr 29, 20242,462.002,491.002,459.002,478.002,405.1474,849
Apr 26, 20242,457.002,463.002,437.002,458.002,385.7254,921
Apr 25, 20242,453.002,465.002,415.002,447.002,375.0592,985
Apr 24, 20242,471.002,471.002,447.002,464.002,391.55115,081
Apr 23, 20242,500.002,500.002,455.002,479.002,406.11119,498
Apr 22, 20242,474.002,505.002,463.002,492.002,418.72125,155
Apr 19, 20242,426.002,450.002,413.002,445.002,373.11184,660
Apr 18, 20242,380.502,424.002,375.002,424.002,352.72165,922
Apr 17, 20242,348.002,390.002,323.002,373.002,303.22208,273
Apr 16, 20242,357.002,419.002,346.002,350.002,280.90227,340
Apr 15, 20242,399.002,400.002,368.002,381.002,310.9988,294
Apr 12, 20242,361.002,416.002,359.002,398.002,327.49205,023
Apr 11, 20242,348.002,382.002,345.002,353.002,283.81163,073
Apr 10, 20242,395.002,405.002,345.002,355.002,285.7594,173
Apr 09, 20242,380.002,399.002,363.002,380.002,310.02135,518
Apr 08, 20242,420.002,427.002,370.002,374.002,304.19125,659
Apr 05, 20242,474.002,477.002,424.002,428.002,356.61218,373
Apr 04, 20242,478.002,498.002,473.002,485.002,411.9385,064
Apr 03, 20242,485.002,499.002,459.002,474.002,401.25186,014
Apr 02, 20242,465.002,499.002,450.002,489.002,415.81183,473
Mar 28, 20242,538.002,542.002,473.502,478.002,405.14182,805
Mar 27, 20242,523.002,534.002,486.002,532.002,457.55120,874
Mar 26, 20242,540.002,561.502,526.002,534.002,459.49129,483
Mar 25, 20242,567.002,572.502,552.002,561.002,485.70119,970
Mar 22, 20242,572.002,589.502,561.002,570.002,494.43171,615
Mar 21, 20242,578.002,593.002,544.002,559.002,483.75201,880
Mar 20, 20242,526.502,564.002,517.002,563.002,487.6488,599
Mar 19, 20242,499.002,528.502,487.002,515.002,441.05124,893
Mar 18, 20242,569.002,571.002,493.002,512.002,438.14133,987
Mar 15, 20242,567.002,601.002,567.002,584.002,508.02101,512
Mar 14, 20242,573.002,593.502,566.002,581.502,505.59102,134
Mar 13, 20242,562.002,590.002,555.002,575.002,499.28266,209
Mar 12, 20242,620.002,626.002,555.002,556.002,480.84158,325
Mar 11, 20242,593.502,612.002,581.002,608.002,531.31134,264
Mar 08, 20242,581.002,595.002,554.002,592.002,515.78142,524
Mar 07, 20242,535.002,614.002,531.502,589.002,512.87124,348
Mar 06, 20242,519.002,569.002,502.002,542.002,467.25148,099
Mar 05, 20242,499.002,528.002,495.002,517.002,442.99101,491
Mar 04, 20242,511.002,527.002,474.002,497.002,423.58103,517
Mar 01, 20242,509.502,526.002,488.502,511.002,437.1790,279
Feb 29, 20242,502.002,554.002,502.002,507.002,433.28142,492
Feb 28, 20242,513.002,523.002,464.002,492.502,419.21113,369
Feb 27, 20242,475.002,509.002,470.002,506.002,432.31141,894
Feb 26, 20242,524.002,534.002,470.002,473.002,400.28122,682
Feb 23, 20242,549.002,554.002,521.002,537.502,462.89123,158
Feb 22, 20242,581.502,586.002,528.002,543.002,468.22109,722
Feb 21, 20242,586.002,598.002,559.002,572.002,496.37144,411
Feb 20, 20242,543.002,582.002,528.502,571.002,495.40131,892
Feb 19, 20242,555.502,571.002,536.002,544.002,469.2063,017
Feb 16, 20242,546.002,561.002,528.002,550.002,475.0292,625
Feb 15, 20242,510.002,563.002,491.002,549.002,474.0577,598
Feb 14, 20242,518.002,545.002,480.002,494.002,420.6798,088
Feb 13, 20242,498.002,516.002,486.002,490.002,416.78185,195
Feb 12, 20242,453.002,509.002,453.002,496.002,422.61101,501
Feb 09, 20242,494.002,498.002,462.002,470.002,397.3797,848
Feb 08, 20242,525.502,540.002,499.502,503.002,429.40105,900
Feb 07, 20242,538.002,549.002,523.002,532.002,457.55105,500
Feb 06, 20242,557.002,560.002,508.002,550.002,475.02101,617
Feb 05, 20242,589.002,597.002,518.002,533.002,458.52200,505
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...