Severn Trent (SVT) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
17/12/2021 2,871.00p 2,936.00p 2,871.00p 2,929.00p 1425977
16/12/2021 2,959.00p 2,959.00p 2,850.00p 2,902.00p 685148
15/12/2021 2,913.00p 2,939.00p 2,894.00p 2,932.00p 397284
14/12/2021 2,943.00p 2,960.00p 2,909.00p 2,909.00p 372504
13/12/2021 2,921.00p 2,948.00p 2,906.00p 2,934.00p 343617
10/12/2021 2,915.00p 2,929.00p 2,901.00p 2,925.00p 219789
09/12/2021 2,911.00p 2,939.00p 2,910.00p 2,920.00p 322170
08/12/2021 2,895.00p 2,946.00p 2,874.00p 2,906.00p 396525
07/12/2021 2,878.00p 2,892.00p 2,847.00p 2,879.00p 339768
06/12/2021 2,861.00p 2,875.00p 2,829.00p 2,864.00p 370476
03/12/2021 2,827.00p 2,877.00p 2,827.00p 2,846.00p 410718
02/12/2021 2,817.00p 2,844.00p 2,799.00p 2,822.00p 491797
01/12/2021 2,877.00p 2,885.00p 2,802.00p 2,872.00p 758173
30/11/2021 2,891.00p 2,924.00p 2,859.00p 2,886.00p 1069352
29/11/2021 2,897.00p 2,912.00p 2,878.00p 2,907.00p 568267
26/11/2021 2,861.00p 2,914.00p 2,860.00p 2,899.00p 564956
25/11/2021 2,853.00p 2,895.00p 2,850.00p 2,893.00p 290268
24/11/2021 2,815.00p 2,848.00p 2,791.00p 2,848.00p 326678
23/11/2021 2,793.00p 2,834.00p 2,749.00p 2,815.00p 226553
22/11/2021 2,819.00p 2,830.46p 2,791.00p 2,797.00p 319579
19/11/2021 2,813.00p 2,832.00p 2,791.00p 2,810.00p 283254
18/11/2021 2,779.00p 2,807.00p 2,766.00p 2,802.00p 391655
17/11/2021 2,773.00p 2,786.00p 2,756.00p 2,777.00p 408974
16/11/2021 2,808.00p 2,831.00p 2,746.00p 2,777.00p 387511
15/11/2021 2,816.00p 2,840.00p 2,810.00p 2,822.00p 399574
12/11/2021 2,837.00p 2,837.00p 2,801.00p 2,830.00p 462535
11/11/2021 2,775.00p 2,814.00p 2,775.00p 2,814.00p 405860
10/11/2021 2,731.00p 2,792.00p 2,731.00p 2,781.00p 370707
09/11/2021 2,765.00p 2,769.00p 2,725.00p 2,725.00p 860828
08/11/2021 2,754.00p 2,782.00p 2,754.00p 2,764.00p 197371
05/11/2021 2,817.00p 2,836.00p 2,761.00p 2,771.00p 291153
04/11/2021 2,773.00p 2,976.00p 2,758.00p 2,823.00p 318078
03/11/2021 2,764.00p 2,777.00p 2,733.00p 2,772.00p 251600
02/11/2021 2,745.00p 2,779.00p 2,723.00p 2,767.00p 214059
01/11/2021 2,744.00p 2,754.00p 2,696.00p 2,744.00p 324233
29/10/2021 2,752.00p 2,768.00p 2,738.00p 2,738.00p 406231
28/10/2021 2,718.00p 2,765.00p 2,712.00p 2,765.00p 462158
27/10/2021 2,698.00p 2,738.00p 2,697.00p 2,726.00p 329405
26/10/2021 2,663.00p 2,703.00p 2,663.00p 2,703.00p 351873
25/10/2021 2,668.00p 2,670.00p 2,649.00p 2,665.00p 294741
22/10/2021 2,637.00p 2,670.00p 2,627.00p 2,670.00p 406427
21/10/2021 2,639.00p 2,645.00p 2,618.00p 2,644.00p 607210
20/10/2021 2,628.00p 2,641.00p 2,606.00p 2,641.00p 612825
19/10/2021 2,625.00p 2,627.00p 2,594.00p 2,626.00p 338516
18/10/2021 2,600.00p 2,624.00p 2,588.63p 2,621.00p 417351
15/10/2021 2,675.00p 2,681.00p 2,601.00p 2,604.00p 1148945
14/10/2021 2,674.00p 2,683.00p 2,661.00p 2,675.00p 304601
13/10/2021 2,636.00p 2,670.04p 2,619.00p 2,666.00p 362681
12/10/2021 2,602.00p 2,635.00p 2,592.06p 2,632.00p 555341
11/10/2021 2,606.00p 2,648.00p 2,596.00p 2,613.00p 450876
08/10/2021 2,636.00p 2,640.00p 2,603.00p 2,605.00p 384544
07/10/2021 2,658.00p 2,671.00p 2,635.00p 2,635.00p 297391
06/10/2021 2,630.00p 2,642.00p 2,592.00p 2,636.00p 1411149
05/10/2021 2,626.00p 2,665.00p 2,617.00p 2,645.00p 383816
04/10/2021 2,600.00p 2,632.00p 2,591.00p 2,616.00p 346686
01/10/2021 2,601.00p 2,627.00p 2,590.00p 2,603.00p 353276
30/09/2021 2,650.00p 2,665.00p 2,604.00p 2,604.00p 989179
29/09/2021 2,604.00p 2,645.00p 2,599.00p 2,624.00p 608418
28/09/2021 2,647.00p 2,656.00p 2,561.00p 2,610.00p 473740
27/09/2021 2,709.00p 2,709.00p 2,647.00p 2,655.00p 389899
24/09/2021 2,736.00p 2,743.00p 2,683.00p 2,693.00p 466110
23/09/2021 2,784.00p 2,792.00p 2,741.00p 2,750.00p 444395
22/09/2021 2,815.00p 2,820.00p 2,749.00p 2,775.00p 355515
21/09/2021 2,787.00p 2,817.00p 2,777.10p 2,817.00p 371782
20/09/2021 2,769.00p 2,795.00p 2,747.00p 2,773.00p 636002
17/09/2021 2,864.00p 2,877.00p 2,785.00p 2,785.00p 1550566
16/09/2021 2,821.00p 2,870.00p 2,821.00p 2,851.00p 683815
15/09/2021 2,840.00p 2,849.00p 2,817.00p 2,817.00p 488496
14/09/2021 2,813.00p 2,844.00p 2,812.00p 2,840.00p 337341
13/09/2021 2,809.00p 2,841.00p 2,806.01p 2,809.00p 460487
10/09/2021 2,814.00p 2,816.00p 2,791.00p 2,799.00p 342022
09/09/2021 2,824.00p 2,836.00p 2,805.00p 2,810.00p 387034
08/09/2021 2,785.00p 2,845.00p 2,777.00p 2,840.00p 408378
07/09/2021 2,807.00p 2,823.00p 2,797.00p 2,806.00p 295596
06/09/2021 2,807.00p 2,826.00p 2,804.00p 2,813.00p 264237
03/09/2021 2,817.00p 2,828.00p 2,788.00p 2,802.00p 412341
02/09/2021 2,808.00p 2,826.00p 2,799.24p 2,809.00p 385887
01/09/2021 2,785.00p 2,819.00p 2,781.00p 2,811.00p 441151
31/08/2021 2,779.00p 2,793.00p 2,760.00p 2,762.00p 1908109
30/08/2021 2,767.00p 2,791.00p 2,761.00p 2,768.00p 614175
27/08/2021 2,767.00p 2,791.00p 2,761.00p 2,768.00p 614175
26/08/2021 2,796.00p 2,802.00p 2,769.00p 2,769.00p 526716
25/08/2021 2,826.00p 2,828.00p 2,783.72p 2,790.00p 460837
24/08/2021 2,843.00p 2,843.00p 2,800.50p 2,832.00p 291713
23/08/2021 2,875.00p 2,881.00p 2,810.00p 2,840.00p 428580
20/08/2021 2,848.00p 2,872.00p 2,824.00p 2,857.00p 648094
19/08/2021 2,853.00p 2,870.00p 2,830.00p 2,851.00p 567920
18/08/2021 2,922.00p 2,930.00p 2,859.00p 2,866.00p 486003
17/08/2021 2,868.00p 2,927.00p 2,865.00p 2,915.00p 380833
16/08/2021 2,862.00p 2,887.99p 2,856.00p 2,887.00p 299706
13/08/2021 2,852.00p 2,880.00p 2,835.00p 2,870.00p 354561
12/08/2021 2,830.00p 2,857.00p 2,824.00p 2,847.00p 375669
11/08/2021 2,814.00p 2,828.00p 2,790.00p 2,828.00p 376116
10/08/2021 2,804.00p 2,822.00p 2,795.00p 2,813.00p 342339
09/08/2021 2,762.00p 2,817.00p 2,762.00p 2,794.00p 384628
06/08/2021 2,806.00p 2,806.00p 2,767.00p 2,770.00p 518897
05/08/2021 2,821.00p 2,845.20p 2,794.00p 2,801.00p 433092
04/08/2021 2,819.00p 2,822.00p 2,783.00p 2,822.00p 566051
03/08/2021 2,815.00p 2,828.00p 2,780.00p 2,807.00p 340347
02/08/2021 2,813.00p 2,820.00p 2,780.00p 2,817.00p 312730
30/07/2021 2,761.00p 2,801.00p 2,759.00p 2,800.00p 573448
29/07/2021 2,758.00p 2,782.00p 2,742.00p 2,779.00p 332364
28/07/2021 2,742.00p 2,764.00p 2,741.00p 2,755.00p 401522
27/07/2021 2,726.00p 2,749.00p 2,720.00p 2,749.00p 652603
26/07/2021 2,735.00p 2,740.00p 2,722.88p 2,732.00p 334305
23/07/2021 2,715.00p 2,745.00p 2,707.00p 2,740.00p 311621
22/07/2021 2,698.00p 2,706.00p 2,659.00p 2,699.00p 497387
21/07/2021 2,716.00p 2,726.00p 2,690.00p 2,694.00p 457819
20/07/2021 2,706.00p 2,734.00p 2,700.00p 2,703.00p 506626
19/07/2021 2,706.00p 2,714.00p 2,681.00p 2,695.00p 569605
16/07/2021 2,682.00p 2,714.00p 2,669.41p 2,714.00p 1084823
15/07/2021 2,694.00p 2,700.00p 2,655.00p 2,666.00p 646041
14/07/2021 2,708.00p 2,708.00p 2,652.00p 2,676.00p 414480
13/07/2021 2,671.00p 2,708.00p 2,663.00p 2,708.00p 583763
12/07/2021 2,608.00p 2,677.00p 2,608.00p 2,669.00p 465677
09/07/2021 2,623.00p 2,647.00p 2,612.00p 2,647.00p 653485
08/07/2021 2,653.00p 2,660.00p 2,603.00p 2,619.00p 658086
07/07/2021 2,600.00p 2,653.00p 2,587.00p 2,644.00p 705400
06/07/2021 2,561.00p 2,591.00p 2,561.00p 2,591.00p 519736
05/07/2021 2,552.00p 2,566.00p 2,540.62p 2,563.00p 256568
02/07/2021 2,532.00p 2,563.00p 2,530.00p 2,552.00p 499317
01/07/2021 2,518.00p 2,529.00p 2,491.00p 2,525.00p 390872
30/06/2021 2,524.00p 2,542.00p 2,492.00p 2,501.00p 575214
29/06/2021 2,560.00p 2,565.00p 2,509.00p 2,527.00p 716190
28/06/2021 2,506.00p 2,528.00p 2,502.00p 2,520.00p 580038
25/06/2021 2,513.00p 2,522.00p 2,485.00p 2,506.00p 291350
24/06/2021 2,505.00p 2,532.00p 2,498.00p 2,509.00p 777319
23/06/2021 2,525.00p 2,549.00p 2,501.00p 2,501.00p 482631
22/06/2021 2,522.00p 2,542.00p 2,501.00p 2,529.00p 502219
21/06/2021 2,491.00p 2,530.00p 2,487.00p 2,519.00p 468443
18/06/2021 2,525.00p 2,533.00p 2,499.00p 2,499.00p 1020435
17/06/2021 2,506.00p 2,525.00p 2,472.00p 2,525.00p 582948
16/06/2021 2,532.00p 2,548.00p 2,520.00p 2,528.00p 454923
15/06/2021 2,536.00p 2,545.00p 2,517.00p 2,526.00p 400734
14/06/2021 2,511.00p 2,530.00p 2,505.41p 2,519.00p 379084
11/06/2021 2,488.00p 2,504.00p 2,488.00p 2,502.00p 224543
10/06/2021 2,472.00p 2,490.00p 2,472.00p 2,484.00p 224873
09/06/2021 2,469.00p 2,482.00p 2,463.00p 2,469.00p 223050
08/06/2021 2,479.00p 2,498.00p 2,471.41p 2,480.00p 248011
07/06/2021 2,471.00p 2,493.94p 2,469.00p 2,480.00p 284915
04/06/2021 2,467.00p 2,483.00p 2,453.00p 2,469.00p 321662
03/06/2021 2,485.00p 2,493.00p 2,450.00p 2,471.00p 318132
02/06/2021 2,480.00p 2,506.00p 2,478.43p 2,482.00p 295608
01/06/2021 2,460.00p 2,491.00p 2,458.00p 2,482.00p 453595
31/05/2021 2,456.00p 2,471.00p 2,440.00p 2,453.00p 471543
28/05/2021 2,456.00p 2,471.00p 2,440.00p 2,453.00p 471543
27/05/2021 2,493.00p 2,514.00p 2,439.00p 2,454.00p 747900
26/05/2021 2,503.00p 2,546.00p 2,501.52p 2,526.00p 571464
25/05/2021 2,493.00p 2,506.00p 2,477.60p 2,506.00p 555981
24/05/2021 2,507.00p 2,507.00p 2,481.00p 2,499.00p 420703
21/05/2021 2,528.00p 2,528.00p 2,489.00p 2,505.00p 871778
20/05/2021 2,483.00p 2,529.00p 2,427.00p 2,528.00p 879757
19/05/2021 2,546.00p 2,546.00p 2,400.00p 2,492.00p 859496
18/05/2021 2,504.00p 2,519.00p 2,494.00p 2,500.00p 286436
17/05/2021 2,538.00p 2,542.00p 2,480.00p 2,491.00p 434085
14/05/2021 2,510.00p 2,516.00p 2,489.41p 2,510.00p 401434
13/05/2021 2,445.00p 2,454.94p 2,419.00p 2,477.00p 232528
12/05/2021 2,450.00p 2,503.00p 2,447.00p 2,462.00p 343096
11/05/2021 2,483.00p 2,497.00p 2,446.00p 2,452.00p 475579
10/05/2021 2,496.00p 2,505.00p 2,467.00p 2,498.00p 411583
07/05/2021 2,493.00p 2,517.00p 2,473.00p 2,507.00p 437228
06/05/2021 2,463.00p 2,497.20p 2,450.00p 2,493.00p 431354
05/05/2021 2,464.00p 2,488.00p 2,450.00p 2,458.00p 266675
04/05/2021 2,490.00p 2,503.00p 2,443.00p 2,458.00p 793891
03/05/2021 2,422.00p 2,480.00p 2,422.00p 2,477.00p 796068
30/04/2021 2,422.00p 2,480.00p 2,422.00p 2,477.00p 796068
29/04/2021 2,436.00p 2,451.00p 2,388.00p 2,419.00p 389478
28/04/2021 2,427.00p 2,453.00p 2,420.00p 2,440.00p 387336
27/04/2021 2,407.00p 2,442.00p 2,401.00p 2,430.00p 456920
26/04/2021 2,434.00p 2,438.00p 2,403.00p 2,406.00p 431209
23/04/2021 2,440.00p 2,453.00p 2,416.00p 2,438.00p 284203
22/04/2021 2,446.00p 2,462.00p 2,428.00p 2,447.00p 248260
21/04/2021 2,460.00p 2,463.20p 2,426.50p 2,432.00p 436492
20/04/2021 2,464.00p 2,464.00p 2,432.00p 2,461.00p 423636
19/04/2021 2,424.00p 2,461.00p 2,424.00p 2,460.00p 436696
16/04/2021 2,435.00p 2,441.84p 2,412.80p 2,431.00p 1112788
15/04/2021 2,398.00p 2,442.00p 2,395.00p 2,442.00p 466774
14/04/2021 2,400.00p 2,403.00p 2,379.00p 2,393.00p 326869
13/04/2021 2,441.00p 2,452.00p 2,380.00p 2,393.00p 508568
12/04/2021 2,424.00p 2,449.00p 2,415.61p 2,432.00p 574921
09/04/2021 2,402.00p 2,411.00p 2,380.00p 2,406.00p 491787
08/04/2021 2,363.00p 2,397.00p 2,360.00p 2,391.00p 443895
07/04/2021 2,359.00p 2,367.75p 2,339.00p 2,360.00p 395028
06/04/2021 2,316.00p 2,348.00p 2,303.00p 2,337.00p 426452
02/04/2021 2,317.00p 2,322.00p 2,281.00p 2,307.00p 408735
01/04/2021 2,317.00p 2,322.00p 2,281.00p 2,307.00p 408735
31/03/2021 2,288.00p 2,319.00p 2,287.00p 2,306.00p 484415
30/03/2021 2,341.00p 2,346.00p 2,279.80p 2,294.00p 360098
29/03/2021 2,288.00p 2,343.00p 2,288.00p 2,342.00p 725087
26/03/2021 2,316.00p 2,325.00p 2,286.00p 2,299.00p 582972
25/03/2021 2,282.00p 2,323.60p 2,282.00p 2,313.00p 642617
24/03/2021 2,293.00p 2,304.00p 2,268.00p 2,281.00p 426267
23/03/2021 2,228.00p 2,298.00p 2,227.00p 2,295.00p 547716
22/03/2021 2,239.00p 2,258.60p 2,214.00p 2,234.00p 707752
19/03/2021 2,217.00p 2,252.00p 2,208.00p 2,240.00p 1450321
18/03/2021 2,228.00p 2,228.00p 2,192.00p 2,222.00p 608040
17/03/2021 2,308.00p 2,308.00p 2,227.00p 2,231.00p 426919
16/03/2021 2,254.00p 2,313.00p 2,248.00p 2,298.00p 559932
15/03/2021 2,266.00p 2,266.00p 2,238.00p 2,246.00p 359183
12/03/2021 2,260.00p 2,260.00p 2,222.00p 2,244.00p 248295

*Close Price adjusted for both dividends and splits