Severn Trent (SVT) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Severn Trent

Date Open High Low Close* Volume
10/11/2014 1,963.00p 1,972.00p 1,951.47p 1,972.00p 522681
07/11/2014 1,968.00p 1,968.58p 1,948.00p 1,960.00p 396478
06/11/2014 1,963.00p 1,980.00p 1,956.00p 1,962.00p 681087
05/11/2014 1,948.00p 1,965.00p 1,945.00p 1,965.00p 805009
04/11/2014 1,960.00p 1,968.00p 1,935.00p 1,943.00p 785716
03/11/2014 1,987.00p 1,993.00p 1,962.00p 1,964.00p 544444
31/10/2014 2,000.00p 2,002.00p 1,989.00p 1,996.00p 945183
30/10/2014 1,994.00p 2,000.00p 1,980.00p 1,993.00p 871204
29/10/2014 2,000.00p 2,000.00p 1,988.00p 1,994.00p 918828
28/10/2014 2,002.00p 2,021.00p 1,991.00p 1,996.00p 641643
27/10/2014 2,009.00p 2,017.00p 1,988.00p 1,992.00p 506037
24/10/2014 1,994.00p 2,005.16p 1,983.00p 1,988.00p 465847
23/10/2014 1,964.00p 1,998.00p 1,955.00p 1,994.00p 658317
22/10/2014 1,948.00p 1,968.00p 1,938.00p 1,964.00p 661323
21/10/2014 1,913.00p 1,954.00p 1,903.00p 1,953.00p 733793
20/10/2014 1,898.00p 1,922.00p 1,890.00p 1,916.00p 502524
17/10/2014 1,875.00p 1,900.00p 1,864.00p 1,900.00p 765151
16/10/2014 1,868.00p 1,888.00p 1,826.00p 1,872.00p 939963
15/10/2014 1,926.00p 1,944.00p 1,853.00p 1,858.00p 884519
14/10/2014 1,880.00p 1,923.00p 1,870.00p 1,919.00p 794125
13/10/2014 1,876.00p 1,896.00p 1,868.00p 1,891.00p 521873
10/10/2014 1,890.00p 1,897.00p 1,875.00p 1,887.00p 747427
09/10/2014 1,870.00p 1,917.00p 1,865.00p 1,897.00p 1116053
08/10/2014 1,848.00p 1,858.00p 1,830.00p 1,850.00p 522077
07/10/2014 1,873.00p 1,873.00p 1,849.00p 1,853.00p 551067
06/10/2014 1,868.00p 1,881.00p 1,855.00p 1,874.00p 504099
03/10/2014 1,825.00p 1,880.00p 1,822.00p 1,867.00p 808875
02/10/2014 1,853.00p 1,853.00p 1,814.00p 1,814.00p 465247
01/10/2014 1,876.00p 1,881.00p 1,850.72p 1,853.00p 429768
30/09/2014 1,886.00p 1,888.00p 1,873.00p 1,877.00p 1339674
29/09/2014 1,875.00p 1,878.00p 1,855.00p 1,877.00p 425315
26/09/2014 1,869.00p 1,881.00p 1,860.00p 1,874.00p 519921
25/09/2014 1,892.00p 1,905.00p 1,858.00p 1,867.00p 427316
24/09/2014 1,878.00p 1,889.00p 1,864.00p 1,888.00p 543567
23/09/2014 1,937.00p 1,937.00p 1,878.00p 1,882.00p 833954
22/09/2014 1,940.00p 1,951.00p 1,924.00p 1,935.00p 464457
19/09/2014 1,939.00p 1,961.00p 1,930.00p 1,941.00p 1165083
18/09/2014 1,917.00p 1,926.00p 1,876.00p 1,922.00p 507811
17/09/2014 1,940.00p 1,940.80p 1,916.00p 1,917.00p 339366
16/09/2014 1,966.00p 1,968.00p 1,922.00p 1,932.00p 628337
15/09/2014 1,938.00p 1,970.00p 1,935.00p 1,966.00p 512678
12/09/2014 1,966.00p 1,968.00p 1,945.00p 1,946.00p 529031
11/09/2014 1,967.00p 1,973.00p 1,949.80p 1,960.00p 275685
10/09/2014 1,952.00p 1,966.40p 1,945.00p 1,965.00p 327596
09/09/2014 1,969.00p 1,995.00p 1,958.00p 1,959.00p 397979
08/09/2014 1,990.00p 1,994.00p 1,969.00p 1,976.00p 331889
05/09/2014 1,983.00p 1,997.00p 1,977.00p 1,995.00p 385115
04/09/2014 1,981.00p 1,994.00p 1,975.00p 1,980.00p 449010
03/09/2014 1,952.00p 1,983.00p 1,949.00p 1,980.00p 473360
02/09/2014 1,945.00p 1,951.00p 1,925.00p 1,950.00p 532138
01/09/2014 1,944.00p 1,956.00p 1,938.00p 1,942.00p 277430
29/08/2014 1,957.00p 1,974.00p 1,933.00p 1,945.00p 687761
28/08/2014 1,947.00p 1,965.00p 1,942.00p 1,953.00p 356829
27/08/2014 1,947.00p 1,954.80p 1,939.00p 1,945.00p 351510
26/08/2014 1,938.00p 1,951.00p 1,933.00p 1,948.00p 405056
22/08/2014 1,952.00p 1,956.00p 1,929.00p 1,933.00p 364251
21/08/2014 1,964.00p 1,967.00p 1,942.00p 1,950.00p 613732
20/08/2014 1,946.00p 1,966.00p 1,945.73p 1,959.00p 392637
19/08/2014 1,955.00p 1,955.00p 1,942.00p 1,950.00p 329644
18/08/2014 1,951.00p 1,957.03p 1,941.00p 1,948.00p 266487
15/08/2014 1,948.00p 1,959.00p 1,931.00p 1,938.00p 523453
14/08/2014 1,924.00p 1,947.00p 1,924.00p 1,944.00p 340186
13/08/2014 1,907.00p 1,932.00p 1,905.86p 1,926.00p 603521
12/08/2014 1,883.00p 1,897.00p 1,864.00p 1,894.00p 319918
11/08/2014 1,891.00p 1,892.40p 1,881.00p 1,886.00p 381139
08/08/2014 1,857.00p 1,889.00p 1,851.00p 1,882.00p 513738
07/08/2014 1,881.00p 1,881.00p 1,862.00p 1,867.00p 356761
06/08/2014 1,876.00p 1,898.00p 1,865.00p 1,880.00p 576759
05/08/2014 1,881.00p 1,899.00p 1,877.00p 1,877.00p 254229
04/08/2014 1,881.00p 1,891.00p 1,867.00p 1,876.00p 331808
01/08/2014 1,932.00p 1,936.00p 1,875.00p 1,877.00p 662860
31/07/2014 1,941.00p 1,947.00p 1,924.00p 1,935.00p 554433
30/07/2014 1,945.00p 1,962.00p 1,937.00p 1,944.00p 461196
29/07/2014 1,925.00p 1,944.00p 1,915.00p 1,937.00p 336856
28/07/2014 1,930.00p 1,930.00p 1,910.00p 1,921.00p 340137
25/07/2014 1,939.00p 1,942.87p 1,919.00p 1,921.00p 755991
24/07/2014 1,952.00p 1,953.00p 1,936.00p 1,940.00p 549668
23/07/2014 1,951.00p 1,960.00p 1,947.44p 1,950.00p 470503
22/07/2014 1,952.00p 1,956.00p 1,945.00p 1,952.00p 370027
21/07/2014 1,930.00p 1,950.00p 1,919.89p 1,943.00p 509844
18/07/2014 1,879.00p 1,935.00p 1,879.00p 1,926.00p 631375
17/07/2014 1,916.00p 1,919.00p 1,884.00p 1,886.00p 472050
16/07/2014 1,926.00p 1,934.00p 1,915.10p 1,918.00p 425634
15/07/2014 1,911.00p 1,935.05p 1,907.00p 1,922.00p 374837
14/07/2014 1,934.00p 1,934.00p 1,903.00p 1,909.00p 455276
11/07/2014 1,918.00p 1,920.00p 1,901.00p 1,920.00p 340487
10/07/2014 1,915.00p 1,926.00p 1,895.00p 1,915.00p 556919
09/07/2014 1,955.00p 1,960.00p 1,918.00p 1,918.00p 438684
08/07/2014 1,973.00p 1,982.00p 1,952.00p 1,956.00p 374415
07/07/2014 1,977.00p 1,992.00p 1,962.00p 1,968.00p 325868
04/07/2014 1,972.00p 1,977.00p 1,952.00p 1,973.00p 236721
03/07/2014 1,960.00p 1,976.00p 1,955.00p 1,974.00p 472502
02/07/2014 1,967.00p 1,973.00p 1,953.00p 1,958.00p 379056
01/07/2014 1,933.00p 1,967.00p 1,929.25p 1,962.00p 496284
30/06/2014 1,913.00p 1,938.00p 1,913.00p 1,932.00p 487908
27/06/2014 1,908.00p 1,917.00p 1,899.44p 1,917.00p 341878
26/06/2014 1,899.00p 1,914.00p 1,894.25p 1,902.00p 395360
25/06/2014 1,908.00p 1,919.00p 1,883.22p 1,890.00p 542272
24/06/2014 1,940.00p 1,943.79p 1,912.50p 1,919.00p 485970
23/06/2014 1,940.00p 1,948.00p 1,932.00p 1,943.00p 310202
20/06/2014 1,945.00p 1,995.24p 1,936.00p 1,936.00p 607760
19/06/2014 1,945.00p 1,986.24p 1,925.00p 1,949.00p 458981
18/06/2014 1,930.00p 1,971.24p 1,910.00p 1,928.00p 613733
17/06/2014 1,974.00p 1,992.28p 1,955.00p 1,969.00p 633434
16/06/2014 1,977.00p 1,977.40p 1,959.00p 1,972.00p 481447
13/06/2014 1,976.00p 1,997.00p 1,969.00p 1,974.00p 432507
12/06/2014 1,985.00p 1,993.00p 1,968.00p 1,973.00p 399981
11/06/2014 1,997.00p 2,011.00p 1,977.00p 1,981.00p 394330
10/06/2014 1,995.00p 2,006.00p 1,977.15p 2,000.00p 533346
09/06/2014 1,985.00p 2,002.50p 1,980.59p 1,994.00p 346633
06/06/2014 1,976.00p 1,985.00p 1,968.00p 1,985.00p 413951
05/06/2014 1,968.00p 1,977.00p 1,957.00p 1,968.00p 684825
04/06/2014 1,965.00p 1,974.00p 1,958.00p 1,968.00p 391637
03/06/2014 1,971.00p 1,977.00p 1,957.00p 1,968.00p 450757
02/06/2014 1,970.00p 1,993.11p 1,965.00p 1,977.00p 587720
30/05/2014 1,937.00p 1,968.59p 1,937.00p 1,968.00p 811891
29/05/2014 1,922.00p 1,965.00p 1,911.00p 1,941.00p 542979
28/05/2014 1,904.00p 1,933.00p 1,899.00p 1,933.00p 439455
27/05/2014 1,930.00p 1,932.00p 1,893.00p 1,899.00p 634877
23/05/2014 1,939.00p 1,941.84p 1,922.00p 1,924.00p 366136
22/05/2014 1,927.00p 1,945.00p 1,923.00p 1,941.00p 473208
21/05/2014 1,931.00p 1,940.00p 1,912.00p 1,927.00p 521672
20/05/2014 1,926.00p 1,935.00p 1,916.00p 1,928.00p 472812
19/05/2014 1,914.00p 1,929.00p 1,905.00p 1,918.00p 1605736
16/05/2014 1,907.00p 1,913.00p 1,896.00p 1,909.00p 506260
15/05/2014 1,904.00p 1,916.00p 1,880.00p 1,901.00p 538461
14/05/2014 1,884.00p 1,900.00p 1,878.00p 1,900.00p 437847
13/05/2014 1,895.00p 1,897.00p 1,872.00p 1,887.00p 326322
12/05/2014 1,871.00p 1,894.00p 1,863.82p 1,885.00p 502898
09/05/2014 1,858.00p 1,870.14p 1,838.00p 1,865.00p 488845
08/05/2014 1,863.00p 1,876.00p 1,843.00p 1,863.00p 436022
07/05/2014 1,843.00p 1,863.00p 1,835.44p 1,861.00p 532394
06/05/2014 1,833.00p 1,850.40p 1,829.00p 1,837.00p 433995
02/05/2014 1,854.00p 1,855.25p 1,832.00p 1,833.00p 423306
01/05/2014 1,840.00p 1,864.00p 1,818.98p 1,848.00p 550523
30/04/2014 1,817.00p 1,859.00p 1,810.00p 1,845.00p 1097502
29/04/2014 1,796.00p 1,824.00p 1,791.00p 1,824.00p 442204
28/04/2014 1,801.00p 1,801.00p 1,776.00p 1,794.00p 489279
25/04/2014 1,798.00p 1,806.00p 1,784.00p 1,794.00p 381578
24/04/2014 1,809.00p 1,815.00p 1,790.00p 1,800.00p 406007
23/04/2014 1,799.00p 1,806.49p 1,793.32p 1,800.00p 404729
22/04/2014 1,782.00p 1,810.00p 1,780.00p 1,800.00p 337895
17/04/2014 1,798.00p 1,805.00p 1,782.00p 1,782.00p 695517
16/04/2014 1,801.00p 1,801.00p 1,776.00p 1,800.00p 441899
15/04/2014 1,755.00p 1,795.00p 1,752.05p 1,787.00p 1368186
14/04/2014 1,761.00p 1,770.00p 1,745.00p 1,759.00p 524802
11/04/2014 1,789.00p 1,801.00p 1,767.00p 1,770.00p 516323
10/04/2014 1,806.00p 1,811.00p 1,792.00p 1,801.00p 470797
09/04/2014 1,792.00p 1,821.00p 1,792.00p 1,803.00p 453123
08/04/2014 1,812.00p 1,823.00p 1,792.00p 1,795.00p 522403
07/04/2014 1,823.00p 1,832.67p 1,811.00p 1,816.00p 365502
04/04/2014 1,820.00p 1,841.00p 1,818.00p 1,829.00p 400425
03/04/2014 1,856.00p 1,863.00p 1,816.22p 1,818.00p 467037
02/04/2014 1,856.00p 1,870.00p 1,850.00p 1,855.00p 367584
01/04/2014 1,825.00p 1,857.74p 1,822.53p 1,857.00p 688279
31/03/2014 1,834.00p 1,846.00p 1,821.00p 1,823.00p 653673
28/03/2014 1,830.00p 1,842.00p 1,815.00p 1,829.00p 555040
27/03/2014 1,858.00p 1,862.00p 1,821.00p 1,823.00p 631171
26/03/2014 1,886.00p 1,892.00p 1,854.00p 1,856.00p 637479
25/03/2014 1,873.00p 1,895.17p 1,868.00p 1,883.00p 548294
24/03/2014 1,884.00p 1,888.00p 1,856.00p 1,871.00p 726503
21/03/2014 1,857.00p 1,891.00p 1,850.35p 1,888.00p 1051858
20/03/2014 1,861.00p 1,865.00p 1,840.00p 1,852.00p 638774
19/03/2014 1,853.00p 1,868.00p 1,849.00p 1,865.00p 612191
18/03/2014 1,825.00p 1,860.00p 1,825.00p 1,853.00p 701323
17/03/2014 1,816.00p 1,854.00p 1,811.00p 1,831.00p 807662
14/03/2014 1,816.00p 1,820.00p 1,795.00p 1,813.00p 879465
13/03/2014 1,831.00p 1,837.36p 1,805.00p 1,820.00p 620735
12/03/2014 1,825.00p 1,835.00p 1,804.84p 1,831.00p 741019
11/03/2014 1,852.00p 1,859.00p 1,802.00p 1,829.00p 1123243
10/03/2014 1,865.00p 1,889.00p 1,845.00p 1,853.00p 1037121
07/03/2014 1,859.00p 1,874.00p 1,833.00p 1,873.00p 1243163
06/03/2014 1,867.00p 1,869.00p 1,841.00p 1,855.00p 617739
05/03/2014 1,865.00p 1,877.00p 1,855.00p 1,862.00p 790753
04/03/2014 1,833.00p 1,854.00p 1,826.00p 1,850.00p 441262
03/03/2014 1,829.00p 1,850.00p 1,818.00p 1,826.00p 711013
28/02/2014 1,853.00p 1,857.00p 1,838.38p 1,850.00p 640365
27/02/2014 1,835.00p 1,854.00p 1,824.00p 1,854.00p 809477
26/02/2014 1,835.00p 1,841.00p 1,816.00p 1,835.00p 530261
25/02/2014 1,836.00p 1,848.00p 1,824.00p 1,832.00p 1418760
24/02/2014 1,815.00p 1,854.00p 1,808.28p 1,830.00p 2034849
21/02/2014 1,805.00p 1,824.00p 1,798.00p 1,809.00p 1292096
20/02/2014 1,791.00p 1,824.00p 1,789.95p 1,798.00p 1404707
19/02/2014 1,799.00p 1,817.25p 1,795.00p 1,795.00p 1247767
18/02/2014 1,797.00p 1,815.13p 1,784.00p 1,793.00p 1524813
17/02/2014 1,773.00p 1,802.00p 1,766.00p 1,793.00p 929849
14/02/2014 1,757.00p 1,786.00p 1,743.00p 1,772.00p 926854
13/02/2014 1,785.00p 1,787.00p 1,745.00p 1,750.00p 1076474
12/02/2014 1,779.00p 1,791.28p 1,774.00p 1,779.00p 1121552
11/02/2014 1,772.00p 1,785.00p 1,767.00p 1,774.00p 1044233
10/02/2014 1,762.00p 1,769.00p 1,751.18p 1,767.00p 550319
07/02/2014 1,768.00p 1,773.68p 1,754.00p 1,763.00p 837685
06/02/2014 1,750.00p 1,770.00p 1,741.00p 1,768.00p 904499
05/02/2014 1,733.00p 1,749.00p 1,721.00p 1,744.00p 817456
04/02/2014 1,764.00p 1,764.00p 1,728.00p 1,730.00p 977141
03/02/2014 1,724.00p 1,780.00p 1,721.00p 1,762.00p 937334
31/01/2014 1,730.00p 1,749.00p 1,709.00p 1,727.00p 1029885
30/01/2014 1,753.00p 1,756.00p 1,729.00p 1,732.00p 1585360
29/01/2014 1,785.00p 1,795.00p 1,740.00p 1,756.00p 1184008
28/01/2014 1,705.00p 1,796.00p 1,693.00p 1,778.00p 1905293

*Close Price adjusted for both dividends and splits