Severn Trent (SVT) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
01/08/2019 2,024.00p 2,042.00p 2,004.00p 2,032.00p 1050001
31/07/2019 2,029.00p 2,029.18p 2,009.00p 2,015.00p 737416
30/07/2019 2,061.00p 2,064.00p 2,037.00p 2,039.00p 494375
29/07/2019 2,041.00p 2,075.00p 2,039.00p 2,061.00p 635743
26/07/2019 2,038.00p 2,038.00p 2,013.00p 2,038.00p 327252
25/07/2019 2,051.00p 2,051.00p 2,021.00p 2,028.00p 516562
24/07/2019 2,034.00p 2,043.00p 2,019.00p 2,040.00p 787524
23/07/2019 2,057.00p 2,060.00p 2,024.00p 2,026.00p 870400
22/07/2019 2,039.00p 2,055.00p 2,021.00p 2,042.00p 892492
19/07/2019 2,047.00p 2,065.00p 2,032.00p 2,041.00p 1001208
18/07/2019 1,980.00p 2,045.00p 1,969.00p 2,037.00p 1102872
17/07/2019 1,964.00p 2,010.00p 1,921.00p 2,005.00p 1074096
16/07/2019 2,024.00p 2,031.00p 2,007.00p 2,007.00p 1100133
15/07/2019 2,032.00p 2,043.00p 2,022.00p 2,025.00p 777690
12/07/2019 2,050.00p 2,061.00p 2,031.00p 2,045.00p 584351
11/07/2019 2,084.00p 2,095.00p 2,049.00p 2,065.00p 759293
10/07/2019 2,074.00p 2,087.00p 2,056.00p 2,080.00p 767395
09/07/2019 2,067.00p 2,088.00p 2,064.00p 2,078.00p 933369
08/07/2019 2,074.00p 2,093.00p 2,061.00p 2,080.00p 749553
05/07/2019 2,126.00p 2,132.00p 2,080.00p 2,103.00p 608035
04/07/2019 2,140.00p 2,147.00p 2,116.00p 2,120.00p 583006
03/07/2019 2,119.00p 2,153.00p 2,109.00p 2,153.00p 951583
02/07/2019 2,065.00p 2,108.00p 2,060.00p 2,107.00p 728558
01/07/2019 2,059.00p 2,063.00p 2,023.00p 2,052.00p 1098233
28/06/2019 2,048.00p 2,052.00p 2,034.00p 2,048.00p 842919
27/06/2019 2,059.00p 2,064.00p 2,040.00p 2,048.00p 531092
26/06/2019 2,116.00p 2,116.00p 2,057.00p 2,063.00p 789941
25/06/2019 2,085.00p 2,102.00p 2,081.00p 2,096.00p 830797
24/06/2019 2,080.00p 2,111.00p 2,076.00p 2,095.00p 790440
21/06/2019 2,101.00p 2,117.00p 2,080.00p 2,080.00p 2510127
20/06/2019 2,089.00p 2,106.00p 2,077.00p 2,095.00p 862236
19/06/2019 2,105.00p 2,114.00p 2,076.00p 2,083.00p 1008103
18/06/2019 2,057.00p 2,129.00p 2,048.00p 2,102.00p 1385210
17/06/2019 2,068.00p 2,068.00p 2,040.00p 2,057.00p 834062
14/06/2019 2,045.00p 2,051.00p 2,033.00p 2,040.00p 673842
13/06/2019 2,035.00p 2,060.00p 2,014.00p 2,034.00p 1211698
12/06/2019 2,064.00p 2,083.00p 2,060.00p 2,076.00p 966926
11/06/2019 2,044.00p 2,058.00p 2,026.00p 2,055.00p 693720
10/06/2019 2,077.00p 2,077.00p 2,044.20p 2,054.00p 365070
07/06/2019 2,038.00p 2,088.00p 2,033.00p 2,078.00p 796055
06/06/2019 2,013.00p 2,051.00p 2,007.00p 2,046.00p 675172
05/06/2019 1,972.00p 2,007.00p 1,970.50p 1,999.00p 1505749
04/06/2019 1,980.00p 1,990.00p 1,960.50p 1,976.00p 679525
03/06/2019 1,993.00p 1,995.00p 1,967.50p 1,982.50p 868798
31/05/2019 1,964.50p 1,995.00p 1,941.50p 1,990.00p 1144935
30/05/2019 1,958.50p 1,968.50p 1,948.50p 1,955.00p 803339
29/05/2019 1,958.00p 1,984.50p 1,942.00p 1,965.50p 807157
28/05/2019 1,913.50p 1,954.00p 1,900.50p 1,953.00p 1196026
24/05/2019 1,909.50p 1,929.50p 1,908.50p 1,908.50p 845657
23/05/2019 1,932.00p 1,964.00p 1,907.50p 1,907.50p 937723
22/05/2019 1,935.00p 1,954.00p 1,925.50p 1,934.00p 922707
21/05/2019 1,917.50p 1,945.00p 1,917.39p 1,940.00p 674052
20/05/2019 1,922.50p 1,936.00p 1,899.50p 1,919.50p 639810
17/05/2019 1,891.00p 1,932.00p 1,891.00p 1,923.50p 1332652
16/05/2019 1,955.00p 1,972.00p 1,897.50p 1,905.50p 1362793
15/05/2019 1,976.00p 1,992.00p 1,960.00p 1,966.50p 784400
14/05/2019 1,990.00p 1,993.50p 1,962.50p 1,981.50p 489065
13/05/2019 1,961.50p 1,984.50p 1,954.50p 1,982.50p 985300
10/05/2019 1,953.50p 1,964.50p 1,947.00p 1,961.50p 618159
09/05/2019 1,966.00p 1,983.50p 1,950.00p 1,954.50p 784018
08/05/2019 1,997.50p 2,005.00p 1,953.50p 1,954.00p 983384
07/05/2019 1,974.00p 2,013.00p 1,962.00p 1,998.50p 1227512
03/05/2019 1,998.50p 2,021.00p 1,986.50p 2,004.00p 567552
02/05/2019 1,988.00p 2,024.00p 1,987.00p 2,000.00p 800367
01/05/2019 2,050.00p 2,057.00p 1,994.50p 2,015.00p 478311
30/04/2019 2,027.00p 2,042.00p 2,023.00p 2,036.00p 755407
29/04/2019 2,036.00p 2,045.00p 2,020.00p 2,034.00p 537150
26/04/2019 2,039.00p 2,052.00p 2,017.00p 2,050.00p 760580
25/04/2019 2,011.00p 2,032.00p 2,003.42p 2,023.00p 523883
24/04/2019 1,983.00p 2,011.00p 1,962.50p 2,011.00p 623970
23/04/2019 1,955.50p 1,980.00p 1,954.50p 1,969.00p 625118
18/04/2019 1,945.00p 1,973.50p 1,938.00p 1,959.00p 426862
17/04/2019 1,965.00p 1,965.00p 1,925.00p 1,950.50p 523849
16/04/2019 1,956.50p 1,977.50p 1,953.50p 1,974.50p 593599
15/04/2019 1,948.50p 1,965.50p 1,946.50p 1,962.50p 463426
12/04/2019 1,967.00p 1,969.00p 1,945.50p 1,953.00p 839562
11/04/2019 1,945.50p 1,965.00p 1,939.00p 1,959.50p 673369
10/04/2019 1,918.00p 1,967.00p 1,914.00p 1,967.00p 756761
09/04/2019 1,945.00p 1,945.00p 1,907.50p 1,930.00p 1063851
08/04/2019 1,988.00p 1,994.00p 1,960.50p 1,960.50p 428850
05/04/2019 1,971.50p 1,984.00p 1,959.50p 1,983.00p 457045
04/04/2019 1,962.00p 1,986.50p 1,962.00p 1,974.00p 629559
03/04/2019 1,979.00p 1,979.00p 1,937.00p 1,959.00p 635076
02/04/2019 1,943.00p 1,960.50p 1,933.50p 1,960.00p 950037
01/04/2019 1,980.00p 1,983.50p 1,930.00p 1,945.00p 846532
29/03/2019 2,010.00p 2,012.00p 1,972.00p 1,976.00p 882092
28/03/2019 2,026.00p 2,038.00p 1,985.00p 2,000.00p 803333
27/03/2019 2,005.00p 2,038.00p 2,000.00p 2,030.00p 634643
26/03/2019 2,033.00p 2,064.00p 2,031.00p 2,043.00p 605365
25/03/2019 2,070.00p 2,071.00p 2,018.00p 2,029.00p 665545
22/03/2019 2,090.00p 2,100.00p 2,061.71p 2,071.00p 609426
21/03/2019 2,069.00p 2,096.00p 2,065.01p 2,091.00p 737360
20/03/2019 2,072.00p 2,092.00p 2,065.00p 2,066.00p 582537
19/03/2019 2,068.00p 2,095.71p 2,063.41p 2,075.00p 487685
18/03/2019 2,049.00p 2,079.00p 2,047.00p 2,074.00p 558431
15/03/2019 2,041.00p 2,066.00p 2,035.00p 2,045.00p 1852125
14/03/2019 2,037.00p 2,060.00p 2,032.00p 2,032.00p 754376
13/03/2019 2,063.00p 2,063.00p 2,026.00p 2,035.00p 566667
12/03/2019 2,040.00p 2,072.00p 2,034.00p 2,063.00p 708896
11/03/2019 2,063.00p 2,064.00p 2,029.00p 2,042.00p 731506
08/03/2019 2,048.00p 2,067.00p 2,047.00p 2,047.00p 307912
07/03/2019 2,043.00p 2,063.00p 2,034.00p 2,060.00p 449792
06/03/2019 2,045.00p 2,047.06p 2,026.00p 2,039.00p 408918
05/03/2019 2,019.00p 2,049.00p 2,019.00p 2,038.00p 488805
04/03/2019 2,040.00p 2,040.00p 2,022.00p 2,029.00p 455814
01/03/2019 2,044.00p 2,046.00p 2,018.00p 2,029.00p 604643
28/02/2019 2,000.00p 2,024.00p 1,995.50p 2,019.00p 746620
27/02/2019 2,033.00p 2,033.00p 2,005.00p 2,013.00p 679727
26/02/2019 2,014.00p 2,034.00p 2,013.00p 2,029.00p 323731
25/02/2019 2,044.00p 2,044.00p 2,011.00p 2,026.00p 726392
22/02/2019 2,020.00p 2,045.00p 2,004.00p 2,031.00p 536092
21/02/2019 2,025.00p 2,047.00p 1,985.50p 2,020.00p 630760
20/02/2019 2,025.00p 2,050.00p 2,013.00p 2,024.00p 1064087
19/02/2019 1,979.50p 2,016.00p 1,964.32p 2,016.00p 461625
18/02/2019 1,940.00p 1,986.50p 1,901.00p 1,981.50p 460459
15/02/2019 1,972.50p 1,974.00p 1,942.50p 1,945.00p 487422
14/02/2019 1,962.50p 1,992.50p 1,958.50p 1,963.50p 479075
13/02/2019 1,970.50p 1,980.14p 1,962.00p 1,966.50p 567706
12/02/2019 1,989.00p 1,994.60p 1,959.15p 1,974.50p 481281
11/02/2019 1,999.50p 2,002.00p 1,972.50p 1,993.00p 473050
08/02/2019 2,004.00p 2,020.42p 1,985.00p 1,985.00p 536285
07/02/2019 1,996.00p 2,011.00p 1,991.00p 2,005.00p 429006
06/02/2019 2,017.00p 2,022.00p 1,996.50p 2,013.00p 595434
05/02/2019 1,983.00p 2,008.00p 1,973.50p 2,006.00p 520660
04/02/2019 2,001.00p 2,005.95p 1,963.92p 1,977.50p 535364
01/02/2019 2,003.00p 2,012.00p 1,967.00p 1,999.00p 626738
31/01/2019 1,970.00p 2,021.00p 1,967.00p 1,998.50p 1442348
30/01/2019 1,933.50p 1,967.50p 1,926.00p 1,949.00p 725491
29/01/2019 1,916.50p 1,950.50p 1,913.00p 1,942.00p 773497
28/01/2019 1,911.00p 1,928.00p 1,904.50p 1,910.50p 539156
25/01/2019 1,988.50p 1,990.00p 1,920.00p 1,925.00p 810828
24/01/2019 1,965.00p 1,985.50p 1,954.50p 1,976.00p 885796
23/01/2019 1,942.50p 1,972.50p 1,937.00p 1,966.00p 762367
22/01/2019 1,934.50p 1,966.50p 1,930.00p 1,944.00p 688013
21/01/2019 1,955.00p 1,964.00p 1,922.00p 1,934.50p 533050
18/01/2019 1,929.00p 1,976.50p 1,925.50p 1,955.00p 908112
17/01/2019 1,893.00p 1,931.00p 1,878.00p 1,929.00p 757737
16/01/2019 1,847.00p 1,917.50p 1,841.50p 1,900.00p 910975
15/01/2019 1,845.00p 1,862.00p 1,831.50p 1,854.50p 431281
14/01/2019 1,846.00p 1,858.00p 1,827.50p 1,842.00p 526102
11/01/2019 1,853.50p 1,864.50p 1,835.00p 1,849.50p 600666
10/01/2019 1,830.00p 1,871.50p 1,830.00p 1,851.50p 919795
09/01/2019 1,848.00p 1,859.00p 1,834.00p 1,838.00p 681629
08/01/2019 1,844.50p 1,872.50p 1,833.00p 1,841.00p 709093
07/01/2019 1,885.00p 1,890.00p 1,848.00p 1,850.50p 984346
04/01/2019 1,882.50p 1,886.00p 1,858.50p 1,884.50p 779224
03/01/2019 1,853.00p 1,881.00p 1,844.50p 1,863.50p 682299
02/01/2019 1,800.00p 1,854.00p 1,790.50p 1,849.00p 579417
31/12/2018 1,825.50p 1,827.00p 1,802.50p 1,815.50p 214126
28/12/2018 1,769.50p 1,830.50p 1,757.00p 1,827.00p 494999
27/12/2018 1,820.50p 1,849.50p 1,758.00p 1,770.00p 691943
24/12/2018 1,873.00p 1,874.50p 1,806.50p 1,817.50p 231755
21/12/2018 1,869.50p 1,882.50p 1,836.00p 1,872.50p 1342878
20/12/2018 1,800.00p 1,900.50p 1,797.00p 1,873.00p 840128
19/12/2018 1,823.50p 1,825.00p 1,808.50p 1,820.00p 766022
18/12/2018 1,858.00p 1,873.00p 1,820.00p 1,823.50p 834568
17/12/2018 1,878.00p 1,894.00p 1,860.00p 1,870.50p 633986
14/12/2018 1,891.00p 1,891.00p 1,861.50p 1,879.50p 608938
13/12/2018 1,900.00p 1,916.00p 1,878.50p 1,895.00p 766845
12/12/2018 1,825.00p 1,897.50p 1,813.00p 1,887.50p 780370
11/12/2018 1,817.50p 1,846.50p 1,801.50p 1,820.00p 792055
10/12/2018 1,850.50p 1,856.50p 1,803.50p 1,803.50p 974569
07/12/2018 1,842.00p 1,867.50p 1,842.00p 1,861.00p 1395563
06/12/2018 1,862.00p 1,872.00p 1,844.50p 1,853.50p 1040583
05/12/2018 1,816.50p 1,868.50p 1,803.50p 1,852.50p 845156
04/12/2018 1,830.00p 1,840.00p 1,810.40p 1,819.50p 744214
03/12/2018 1,828.50p 1,841.00p 1,813.00p 1,819.00p 879359
30/11/2018 1,866.00p 1,876.50p 1,825.50p 1,830.00p 1611666
29/11/2018 1,922.50p 1,929.50p 1,869.85p 1,877.00p 979753
28/11/2018 1,970.50p 1,971.00p 1,940.00p 1,950.00p 841945
27/11/2018 1,949.00p 1,969.00p 1,939.50p 1,961.50p 756093
26/11/2018 1,930.00p 1,950.00p 1,915.00p 1,945.00p 860992
23/11/2018 1,914.00p 1,940.00p 1,907.25p 1,937.50p 753679
22/11/2018 1,906.00p 1,931.00p 1,847.00p 1,897.50p 959336
21/11/2018 1,900.00p 1,929.00p 1,866.50p 1,914.00p 872438
20/11/2018 1,854.50p 1,896.50p 1,853.00p 1,888.50p 750065
19/11/2018 1,809.00p 1,867.50p 1,809.00p 1,854.50p 819195
16/11/2018 1,805.50p 1,836.00p 1,786.00p 1,823.50p 1109050
15/11/2018 1,938.00p 1,955.00p 1,795.50p 1,808.00p 1598240
14/11/2018 1,929.50p 1,980.00p 1,924.00p 1,940.00p 845389
13/11/2018 1,964.50p 1,980.00p 1,903.00p 1,928.00p 975189
12/11/2018 1,991.00p 1,998.00p 1,950.00p 1,969.50p 636740
09/11/2018 1,961.50p 1,986.00p 1,952.00p 1,980.50p 647549
08/11/2018 1,941.50p 1,969.50p 1,933.50p 1,963.00p 664874
07/11/2018 1,923.50p 1,959.00p 1,916.50p 1,942.00p 533252
06/11/2018 1,913.00p 1,920.50p 1,879.00p 1,914.00p 519193
05/11/2018 1,879.50p 1,923.00p 1,879.50p 1,914.50p 512574
02/11/2018 1,917.00p 1,917.50p 1,867.00p 1,887.50p 644361
01/11/2018 1,859.50p 1,924.00p 1,859.50p 1,906.00p 961080
31/10/2018 1,906.50p 1,907.00p 1,851.50p 1,863.00p 748019
30/10/2018 1,873.00p 1,904.50p 1,871.00p 1,900.00p 560279
29/10/2018 1,825.00p 1,870.00p 1,823.50p 1,866.00p 777039
26/10/2018 1,850.00p 1,868.50p 1,826.00p 1,834.00p 904656
25/10/2018 1,849.00p 1,874.00p 1,837.70p 1,856.00p 639259
24/10/2018 1,850.50p 1,881.00p 1,844.00p 1,856.00p 617767
23/10/2018 1,851.00p 1,888.00p 1,842.50p 1,842.50p 903860
22/10/2018 1,884.50p 1,893.00p 1,856.50p 1,856.50p 472461
19/10/2018 1,862.00p 1,892.50p 1,860.36p 1,884.50p 585411
18/10/2018 1,842.00p 1,885.50p 1,840.50p 1,866.50p 722765
17/10/2018 1,839.00p 1,850.03p 1,820.00p 1,844.50p 658161

*Close Price adjusted for both dividends and splits