Severn Trent (SVT) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
10/01/2018 2,059.00p 2,085.00p 2,039.50p 2,048.00p 1371877
09/01/2018 2,082.00p 2,129.11p 2,053.00p 2,063.00p 1483773
08/01/2018 2,151.00p 2,169.00p 2,128.00p 2,131.00p 775040
05/01/2018 2,118.00p 2,158.00p 2,118.00p 2,140.00p 1143535
04/01/2018 2,126.00p 2,131.00p 2,113.00p 2,120.00p 872150
03/01/2018 2,136.00p 2,144.00p 2,112.00p 2,126.00p 757735
02/01/2018 2,163.00p 2,179.00p 2,129.95p 2,138.00p 606549
29/12/2017 2,158.00p 2,162.00p 2,144.00p 2,162.00p 501037
28/12/2017 2,140.00p 2,163.00p 2,136.00p 2,153.00p 769103
27/12/2017 2,143.00p 2,154.78p 2,123.00p 2,137.00p 670005
22/12/2017 2,101.00p 2,142.00p 2,101.00p 2,142.00p 389654
21/12/2017 2,099.00p 2,119.00p 2,094.00p 2,110.00p 956563
20/12/2017 2,103.00p 2,112.00p 2,099.00p 2,107.00p 821121
19/12/2017 2,107.00p 2,125.06p 2,102.00p 2,110.00p 658223
18/12/2017 2,102.00p 2,122.00p 2,096.00p 2,101.00p 890559
15/12/2017 2,066.00p 2,091.00p 2,061.00p 2,090.00p 1289465
14/12/2017 2,080.00p 2,094.00p 2,063.00p 2,064.00p 880331
13/12/2017 2,120.00p 2,120.00p 2,078.00p 2,086.00p 1384024
12/12/2017 2,087.00p 2,130.00p 2,083.35p 2,120.00p 1345060
11/12/2017 2,082.00p 2,092.00p 2,067.79p 2,085.00p 858892
08/12/2017 2,071.00p 2,088.00p 2,061.00p 2,083.00p 636971
07/12/2017 2,061.00p 2,080.00p 2,059.00p 2,074.00p 1071152
06/12/2017 2,075.00p 2,082.00p 2,059.00p 2,064.00p 554901
05/12/2017 2,065.00p 2,090.00p 2,065.00p 2,075.00p 682416
04/12/2017 2,053.00p 2,074.00p 2,049.00p 2,065.00p 811759
01/12/2017 2,092.00p 2,130.63p 2,041.50p 2,046.00p 812042
30/11/2017 2,091.00p 2,155.63p 2,084.00p 2,099.00p 1556030
29/11/2017 2,101.00p 2,136.00p 2,094.00p 2,129.00p 860598
28/11/2017 2,115.00p 2,121.78p 2,095.00p 2,111.00p 901502
27/11/2017 2,098.00p 2,129.00p 2,098.00p 2,115.00p 699463
24/11/2017 2,150.00p 2,171.74p 2,101.00p 2,106.00p 898744
23/11/2017 2,219.00p 2,219.00p 2,088.00p 2,136.00p 1234279
22/11/2017 2,085.00p 2,127.00p 2,072.00p 2,123.00p 1369386
21/11/2017 2,080.00p 2,098.00p 2,075.45p 2,091.00p 857343
20/11/2017 2,095.00p 2,099.00p 2,088.00p 2,082.00p 528639
17/11/2017 2,131.00p 2,140.00p 2,081.00p 2,092.00p 1093338
16/11/2017 2,150.00p 2,154.00p 2,134.00p 2,144.00p 586685
15/11/2017 2,150.00p 2,160.93p 2,137.00p 2,139.00p 673321
14/11/2017 2,154.00p 2,164.00p 2,146.00p 2,157.00p 632746
13/11/2017 2,165.00p 2,184.00p 2,158.00p 2,158.00p 587997
10/11/2017 2,184.00p 2,184.00p 2,161.00p 2,169.00p 459662
09/11/2017 2,180.00p 2,183.00p 2,163.00p 2,175.00p 762970
08/11/2017 2,183.00p 2,197.00p 2,167.00p 2,174.00p 992157
07/11/2017 2,188.00p 2,192.00p 2,167.00p 2,181.00p 967695
06/11/2017 2,170.00p 2,196.00p 2,138.00p 2,185.00p 1216359
03/11/2017 2,103.00p 2,132.50p 2,101.00p 2,131.00p 710917
02/11/2017 2,066.00p 2,124.00p 2,065.40p 2,100.00p 689708
01/11/2017 2,111.00p 2,126.00p 2,070.00p 2,072.00p 1165886
31/10/2017 2,100.00p 2,127.00p 2,087.70p 2,111.00p 789573
30/10/2017 2,092.00p 2,103.00p 2,082.00p 2,093.00p 564164
27/10/2017 2,088.00p 2,118.00p 2,087.00p 2,098.00p 714411
26/10/2017 2,084.00p 2,096.00p 2,076.00p 2,086.00p 871492
25/10/2017 2,133.00p 2,135.00p 2,077.00p 2,077.00p 750360
24/10/2017 2,140.00p 2,145.00p 2,114.00p 2,136.00p 696678
23/10/2017 2,131.00p 2,154.00p 2,131.00p 2,137.00p 426417
20/10/2017 2,151.00p 2,151.00p 2,129.00p 2,139.00p 1115259
19/10/2017 2,135.00p 2,144.30p 2,129.00p 2,143.00p 788470
18/10/2017 2,123.00p 2,147.00p 2,122.41p 2,130.00p 651190
17/10/2017 2,090.00p 2,127.00p 2,084.00p 2,122.00p 788453
16/10/2017 2,100.00p 2,117.00p 2,059.00p 2,082.00p 1185979
13/10/2017 2,135.00p 2,141.00p 2,098.00p 2,104.00p 1064299
12/10/2017 2,155.00p 2,163.00p 2,138.00p 2,138.00p 757573
11/10/2017 2,164.00p 2,173.00p 2,147.00p 2,150.00p 909466
10/10/2017 2,161.00p 2,175.00p 2,160.00p 2,164.00p 763247
09/10/2017 2,159.00p 2,178.00p 2,158.00p 2,165.00p 539494
06/10/2017 2,174.00p 2,183.00p 2,158.00p 2,158.00p 487571
05/10/2017 2,166.00p 2,191.00p 2,166.00p 2,174.00p 651571
04/10/2017 2,170.00p 2,189.00p 2,166.00p 2,166.00p 876278
03/10/2017 2,189.00p 2,203.00p 2,177.00p 2,179.00p 437044
02/10/2017 2,164.00p 2,194.00p 2,164.00p 2,194.00p 501351
29/09/2017 2,156.00p 2,185.00p 2,156.00p 2,173.00p 568808
28/09/2017 2,160.00p 2,162.00p 2,146.00p 2,161.00p 526528
27/09/2017 2,187.00p 2,187.00p 2,150.00p 2,158.00p 742804
26/09/2017 2,201.00p 2,201.00p 2,181.00p 2,184.00p 497111
25/09/2017 2,172.00p 2,206.00p 2,172.00p 2,196.00p 669653
22/09/2017 2,160.00p 2,190.00p 2,156.00p 2,184.00p 731166
21/09/2017 2,209.00p 2,209.00p 2,152.00p 2,169.00p 959370
20/09/2017 2,202.00p 2,213.00p 2,196.00p 2,208.00p 645354
19/09/2017 2,196.00p 2,210.00p 2,186.00p 2,200.00p 438954
18/09/2017 2,233.00p 2,244.00p 2,200.00p 2,201.00p 407450
15/09/2017 2,219.00p 2,237.00p 2,204.00p 2,230.00p 1194031
14/09/2017 2,235.00p 2,242.00p 2,214.00p 2,214.00p 829643
13/09/2017 2,230.00p 2,241.00p 2,226.00p 2,233.00p 720037
12/09/2017 2,269.00p 2,273.00p 2,240.00p 2,240.00p 523088
11/09/2017 2,283.00p 2,289.00p 2,266.00p 2,270.00p 390178
08/09/2017 2,280.00p 2,280.00p 2,250.00p 2,274.00p 419857
07/09/2017 2,279.00p 2,291.00p 2,272.00p 2,283.00p 424032
06/09/2017 2,270.00p 2,286.00p 2,263.00p 2,277.00p 710212
05/09/2017 2,255.00p 2,277.00p 2,253.00p 2,275.00p 673732
04/09/2017 2,250.00p 2,261.00p 2,246.00p 2,250.00p 355829
01/09/2017 2,273.00p 2,284.00p 2,250.00p 2,254.00p 499138
31/08/2017 2,256.00p 2,274.00p 2,255.00p 2,269.00p 588481
30/08/2017 2,253.00p 2,253.00p 2,233.00p 2,253.00p 418706
29/08/2017 2,247.00p 2,254.00p 2,234.00p 2,241.00p 440842
25/08/2017 2,252.00p 2,257.00p 2,245.00p 2,249.00p 377699
24/08/2017 2,257.00p 2,266.00p 2,245.00p 2,252.00p 372500
23/08/2017 2,261.00p 2,263.00p 2,237.00p 2,248.00p 334174
22/08/2017 2,230.00p 2,257.00p 2,229.00p 2,257.00p 566074
21/08/2017 2,221.00p 2,223.00p 2,212.00p 2,222.00p 462216
18/08/2017 2,243.00p 2,248.00p 2,217.00p 2,221.00p 617790
17/08/2017 2,247.00p 2,278.00p 2,238.00p 2,248.00p 595314
16/08/2017 2,269.00p 2,270.00p 2,244.00p 2,247.00p 684884
15/08/2017 2,275.00p 2,282.00p 2,255.00p 2,269.00p 662605
14/08/2017 2,274.00p 2,291.00p 2,266.00p 2,282.00p 523839
11/08/2017 2,289.00p 2,292.00p 2,266.00p 2,267.00p 443980
10/08/2017 2,298.00p 2,309.00p 2,276.00p 2,286.00p 508601
09/08/2017 2,271.00p 2,305.00p 2,266.00p 2,293.00p 691397
08/08/2017 2,284.00p 2,296.00p 2,281.00p 2,284.00p 839725
07/08/2017 2,275.00p 2,289.00p 2,268.00p 2,281.00p 576792
04/08/2017 2,264.00p 2,286.00p 2,264.00p 2,272.00p 696524
03/08/2017 2,238.00p 2,272.00p 2,231.00p 2,268.00p 608422
02/08/2017 2,234.00p 2,246.00p 2,216.00p 2,240.00p 722275
01/08/2017 2,244.00p 2,248.00p 2,221.00p 2,229.00p 723306
31/07/2017 2,195.00p 2,246.00p 2,195.00p 2,240.00p 1418868
28/07/2017 2,180.00p 2,193.00p 2,147.00p 2,152.00p 571455
27/07/2017 2,181.00p 2,201.00p 2,175.00p 2,189.00p 614326
26/07/2017 2,170.00p 2,199.00p 2,167.00p 2,185.00p 695707
25/07/2017 2,197.00p 2,203.00p 2,164.00p 2,165.00p 656280
24/07/2017 2,247.00p 2,254.00p 2,185.00p 2,188.00p 903758
21/07/2017 2,268.00p 2,269.00p 2,235.00p 2,245.00p 934578
20/07/2017 2,234.00p 2,270.00p 2,230.00p 2,266.00p 879508
19/07/2017 2,237.00p 2,247.00p 2,223.00p 2,229.00p 788837
18/07/2017 2,244.00p 2,250.00p 2,226.00p 2,232.00p 1080807
17/07/2017 2,227.00p 2,252.00p 2,223.00p 2,249.00p 783618
14/07/2017 2,235.00p 2,236.00p 2,214.00p 2,227.00p 759904
13/07/2017 2,227.00p 2,238.00p 2,206.00p 2,233.00p 1289782
12/07/2017 2,207.00p 2,225.00p 2,199.00p 2,215.00p 1216828
11/07/2017 2,200.00p 2,231.00p 2,185.00p 2,200.00p 1490519
10/07/2017 2,217.00p 2,221.00p 2,189.00p 2,190.00p 914259
07/07/2017 2,190.00p 2,209.00p 2,184.00p 2,208.00p 1312180
06/07/2017 2,179.00p 2,188.00p 2,146.00p 2,166.00p 978114
05/07/2017 2,147.00p 2,179.00p 2,142.00p 2,171.00p 1106048
04/07/2017 2,157.00p 2,173.00p 2,147.00p 2,149.00p 619889
03/07/2017 2,150.00p 2,185.00p 2,133.00p 2,174.00p 1178622
30/06/2017 2,222.00p 2,230.00p 2,177.00p 2,182.00p 1113531
29/06/2017 2,245.00p 2,260.00p 2,212.00p 2,225.00p 934763
28/06/2017 2,263.00p 2,280.00p 2,239.00p 2,243.00p 1466216
27/06/2017 2,303.00p 2,303.00p 2,260.00p 2,264.00p 578070
26/06/2017 2,313.00p 2,313.00p 2,296.00p 2,305.00p 679097
23/06/2017 2,300.00p 2,326.00p 2,291.00p 2,309.00p 857884
22/06/2017 2,325.00p 2,326.00p 2,287.00p 2,303.00p 1035644
21/06/2017 2,345.00p 2,353.00p 2,323.00p 2,326.00p 853550
20/06/2017 2,400.00p 2,400.00p 2,340.00p 2,341.00p 1001388
19/06/2017 2,412.00p 2,413.00p 2,387.00p 2,396.00p 581467
16/06/2017 2,413.00p 2,453.90p 2,390.00p 2,390.00p 1970321
15/06/2017 2,438.00p 2,458.90p 2,383.00p 2,402.00p 1079727
14/06/2017 2,480.00p 2,498.00p 2,468.00p 2,483.00p 1193893
13/06/2017 2,475.00p 2,486.00p 2,460.40p 2,479.00p 1509150
12/06/2017 2,492.00p 2,496.70p 2,455.00p 2,468.00p 1606855
09/06/2017 2,533.00p 2,546.00p 2,495.00p 2,503.00p 1162019
08/06/2017 2,498.00p 2,514.00p 2,480.00p 2,506.00p 944791
07/06/2017 2,508.00p 2,530.00p 2,487.00p 2,496.00p 1048471
06/06/2017 2,482.00p 2,508.50p 2,469.00p 2,506.00p 608977
05/06/2017 2,483.00p 2,494.48p 2,466.00p 2,484.00p 607179
02/06/2017 2,512.00p 2,512.00p 2,466.74p 2,475.00p 1041696
01/06/2017 2,506.00p 2,516.00p 2,481.00p 2,491.00p 1189321
31/05/2017 2,538.00p 2,542.84p 2,498.00p 2,500.00p 1189002
30/05/2017 2,536.00p 2,542.00p 2,519.00p 2,534.00p 657166
26/05/2017 2,545.00p 2,550.00p 2,522.28p 2,534.00p 933202
25/05/2017 2,556.00p 2,574.00p 2,538.00p 2,544.00p 804766
24/05/2017 2,495.00p 2,575.00p 2,495.00p 2,553.00p 1897595
23/05/2017 2,485.00p 2,515.22p 2,459.00p 2,491.00p 1302090
22/05/2017 2,440.00p 2,457.00p 2,437.25p 2,448.00p 1151476
19/05/2017 2,406.00p 2,441.00p 2,402.51p 2,438.00p 971228
18/05/2017 2,405.00p 2,448.00p 2,397.00p 2,402.00p 1442957
17/05/2017 2,382.00p 2,416.00p 2,376.00p 2,400.00p 1256983
16/05/2017 2,401.00p 2,430.00p 2,386.00p 2,393.00p 1335807
15/05/2017 2,432.00p 2,442.00p 2,418.00p 2,429.00p 486449
12/05/2017 2,425.00p 2,441.00p 2,422.00p 2,435.00p 559650
11/05/2017 2,435.00p 2,448.00p 2,417.00p 2,425.00p 922338
10/05/2017 2,399.00p 2,446.00p 2,398.00p 2,443.00p 676322
09/05/2017 2,382.00p 2,409.00p 2,371.00p 2,402.00p 717439
08/05/2017 2,374.00p 2,416.00p 2,366.00p 2,389.00p 797408
05/05/2017 2,355.00p 2,376.00p 2,348.00p 2,373.00p 527708
04/05/2017 2,359.00p 2,379.00p 2,350.00p 2,355.00p 881076
03/05/2017 2,367.00p 2,367.00p 2,340.00p 2,362.00p 635232
02/05/2017 2,324.00p 2,365.00p 2,312.00p 2,365.00p 1154779
28/04/2017 2,313.00p 2,333.00p 2,301.00p 2,325.00p 1092925
27/04/2017 2,292.00p 2,320.00p 2,292.00p 2,320.00p 807863
26/04/2017 2,299.00p 2,318.00p 2,296.00p 2,305.00p 1015015
25/04/2017 2,349.00p 2,350.00p 2,328.00p 2,328.00p 564482
24/04/2017 2,340.00p 2,350.00p 2,307.00p 2,343.00p 1023176
21/04/2017 2,332.00p 2,339.67p 2,313.00p 2,320.00p 1103147
20/04/2017 2,354.00p 2,365.00p 2,334.00p 2,340.00p 946472
19/04/2017 2,408.00p 2,414.00p 2,356.53p 2,357.00p 924437
18/04/2017 2,445.00p 2,450.00p 2,400.00p 2,412.00p 637678
13/04/2017 2,423.00p 2,445.26p 2,416.00p 2,444.00p 821028
12/04/2017 2,399.00p 2,435.26p 2,391.00p 2,430.00p 792812
11/04/2017 2,386.00p 2,413.00p 2,382.00p 2,402.00p 645373
10/04/2017 2,399.00p 2,406.00p 2,385.00p 2,393.00p 444944
07/04/2017 2,381.00p 2,406.00p 2,380.00p 2,403.00p 480338
06/04/2017 2,369.00p 2,392.00p 2,367.00p 2,388.00p 494788
05/04/2017 2,366.00p 2,396.00p 2,366.00p 2,380.00p 444600
04/04/2017 2,395.00p 2,403.48p 2,367.00p 2,367.00p 453317
03/04/2017 2,393.00p 2,398.00p 2,377.26p 2,381.00p 777785
31/03/2017 2,367.00p 2,393.00p 2,364.00p 2,382.00p 731232
30/03/2017 2,376.00p 2,382.41p 2,359.00p 2,366.00p 710697
29/03/2017 2,412.00p 2,412.00p 2,366.00p 2,376.00p 785351
28/03/2017 2,421.00p 2,428.00p 2,395.00p 2,402.00p 581253
27/03/2017 2,417.00p 2,423.32p 2,384.00p 2,415.00p 651766

*Close Price adjusted for both dividends and splits