Severn Trent (SVT) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
24/03/2017 2,421.00p 2,434.00p 2,409.26p 2,411.00p 653576
23/03/2017 2,418.00p 2,425.00p 2,401.66p 2,421.00p 725617
22/03/2017 2,403.00p 2,426.00p 2,389.00p 2,412.00p 735283
21/03/2017 2,397.00p 2,422.00p 2,377.00p 2,404.00p 609743
20/03/2017 2,372.00p 2,393.00p 2,363.01p 2,393.00p 450645
17/03/2017 2,386.00p 2,386.00p 2,345.00p 2,377.00p 1009962
16/03/2017 2,370.00p 2,388.00p 2,355.00p 2,383.00p 770670
15/03/2017 2,367.00p 2,372.00p 2,337.00p 2,357.00p 410172
14/03/2017 2,352.00p 2,371.00p 2,343.00p 2,362.00p 712391
13/03/2017 2,339.00p 2,342.00p 2,320.00p 2,339.00p 507962
10/03/2017 2,341.00p 2,351.00p 2,316.00p 2,334.00p 693215
09/03/2017 2,348.00p 2,348.00p 2,319.00p 2,344.00p 494098
08/03/2017 2,329.00p 2,346.00p 2,303.00p 2,346.00p 609260
07/03/2017 2,360.00p 2,360.00p 2,322.00p 2,335.00p 613516
06/03/2017 2,359.00p 2,371.00p 2,339.00p 2,355.00p 464434
03/03/2017 2,370.00p 2,382.00p 2,344.00p 2,355.00p 613486
02/03/2017 2,328.00p 2,368.00p 2,309.00p 2,367.00p 736165
01/03/2017 2,342.00p 2,342.00p 2,310.52p 2,329.00p 562146
28/02/2017 2,331.00p 2,338.64p 2,314.00p 2,338.00p 683834
27/02/2017 2,358.00p 2,358.00p 2,309.00p 2,324.00p 881297
24/02/2017 2,330.00p 2,346.15p 2,319.60p 2,345.00p 463399
23/02/2017 2,326.00p 2,329.00p 2,314.37p 2,322.00p 656905
22/02/2017 2,327.00p 2,337.00p 2,317.00p 2,325.00p 507602
21/02/2017 2,308.00p 2,333.00p 2,304.00p 2,330.00p 596475
20/02/2017 2,314.00p 2,321.12p 2,290.00p 2,304.00p 545366
17/02/2017 2,295.00p 2,324.00p 2,284.77p 2,310.00p 680791
16/02/2017 2,304.00p 2,305.00p 2,270.00p 2,301.00p 553145
15/02/2017 2,298.00p 2,306.00p 2,285.00p 2,299.00p 419613
14/02/2017 2,295.00p 2,310.70p 2,287.00p 2,296.00p 593853
13/02/2017 2,300.00p 2,309.34p 2,264.00p 2,290.00p 871076
10/02/2017 2,309.00p 2,323.00p 2,299.00p 2,304.00p 916280
09/02/2017 2,326.00p 2,333.12p 2,312.00p 2,312.00p 805451
08/02/2017 2,272.00p 2,329.15p 2,266.00p 2,323.00p 751755
07/02/2017 2,256.00p 2,295.00p 2,250.00p 2,276.00p 703210
06/02/2017 2,251.00p 2,258.00p 2,242.00p 2,250.00p 475794
03/02/2017 2,252.00p 2,267.00p 2,237.00p 2,247.00p 633906
02/02/2017 2,225.00p 2,274.00p 2,222.00p 2,254.00p 1809850
01/02/2017 2,280.00p 2,298.00p 2,230.00p 2,233.00p 1060380
31/01/2017 2,263.00p 2,287.00p 2,246.00p 2,270.00p 976231
30/01/2017 2,247.00p 2,258.66p 2,243.00p 2,257.00p 1579150
27/01/2017 2,218.00p 2,262.00p 2,210.00p 2,262.00p 727682
26/01/2017 2,229.00p 2,229.00p 2,207.00p 2,207.00p 632760
25/01/2017 2,235.00p 2,244.00p 2,212.00p 2,216.00p 487612
24/01/2017 2,221.00p 2,225.00p 2,203.00p 2,222.00p 649193
23/01/2017 2,201.00p 2,220.00p 2,191.00p 2,216.00p 728476
20/01/2017 2,230.00p 2,241.00p 2,204.00p 2,210.00p 778372
19/01/2017 2,245.00p 2,249.00p 2,210.00p 2,235.00p 747999
18/01/2017 2,195.00p 2,240.00p 2,193.86p 2,236.00p 818594
17/01/2017 2,218.00p 2,221.27p 2,188.00p 2,198.00p 802166
16/01/2017 2,213.00p 2,227.00p 2,205.00p 2,219.00p 540306
13/01/2017 2,216.00p 2,225.00p 2,196.00p 2,215.00p 743662
12/01/2017 2,210.00p 2,218.00p 2,192.00p 2,212.00p 779545
11/01/2017 2,192.00p 2,210.00p 2,172.00p 2,201.00p 575145
10/01/2017 2,211.00p 2,218.80p 2,192.00p 2,196.00p 545621
09/01/2017 2,218.00p 2,227.00p 2,211.00p 2,214.00p 472981
06/01/2017 2,214.00p 2,224.00p 2,208.00p 2,215.00p 574271
05/01/2017 2,192.00p 2,222.00p 2,190.00p 2,218.00p 496463
04/01/2017 2,228.00p 2,228.00p 2,192.00p 2,200.00p 644771
03/01/2017 2,222.00p 2,257.56p 2,216.00p 2,222.00p 560909
30/12/2016 2,246.00p 2,246.00p 2,218.00p 2,222.00p 332608
29/12/2016 2,200.00p 2,237.00p 2,200.00p 2,237.00p 364622
28/12/2016 2,229.00p 2,229.00p 2,200.00p 2,212.00p 539874
23/12/2016 2,203.00p 2,228.00p 2,203.00p 2,228.00p 175031
22/12/2016 2,195.00p 2,215.00p 2,195.00p 2,209.00p 376250
21/12/2016 2,206.00p 2,210.00p 2,198.00p 2,204.00p 803019
20/12/2016 2,213.00p 2,217.00p 2,196.00p 2,206.00p 604819
19/12/2016 2,188.00p 2,218.08p 2,188.00p 2,214.00p 629985
16/12/2016 2,181.00p 2,187.00p 2,163.00p 2,183.00p 999454
15/12/2016 2,173.00p 2,192.00p 2,137.00p 2,184.00p 976055
14/12/2016 2,179.00p 2,200.00p 2,171.00p 2,181.00p 952862
13/12/2016 2,165.00p 2,195.00p 2,158.04p 2,190.00p 858023
12/12/2016 2,146.00p 2,172.00p 2,141.00p 2,165.00p 1222293
09/12/2016 2,096.00p 2,148.00p 2,096.00p 2,147.00p 1186761
08/12/2016 2,104.00p 2,129.00p 2,086.00p 2,102.00p 1273213
07/12/2016 2,078.00p 2,086.00p 2,047.00p 2,086.00p 796134
06/12/2016 2,082.00p 2,093.00p 2,064.00p 2,073.00p 1155937
05/12/2016 2,127.00p 2,135.00p 2,072.00p 2,074.00p 769930
02/12/2016 2,102.00p 2,149.60p 2,099.00p 2,127.00p 694032
01/12/2016 2,146.00p 2,156.60p 2,078.00p 2,113.00p 972650
30/11/2016 2,225.00p 2,232.00p 2,186.34p 2,187.00p 1190162
29/11/2016 2,237.00p 2,237.59p 2,193.00p 2,221.00p 744045
28/11/2016 2,208.00p 2,241.00p 2,208.00p 2,231.00p 756074
25/11/2016 2,204.00p 2,216.00p 2,197.00p 2,211.00p 528494
24/11/2016 2,288.00p 2,288.00p 2,198.00p 2,209.00p 603594
23/11/2016 2,226.00p 2,282.18p 2,226.00p 2,233.00p 758653
22/11/2016 2,234.00p 2,258.00p 2,218.00p 2,220.00p 666176
21/11/2016 2,220.00p 2,228.00p 2,199.00p 2,218.00p 926077
18/11/2016 2,232.00p 2,233.00p 2,195.00p 2,220.00p 837017
17/11/2016 2,187.00p 2,238.00p 2,187.00p 2,227.00p 1081503
16/11/2016 2,140.00p 2,200.00p 2,138.00p 2,186.00p 1309877
15/11/2016 2,112.00p 2,169.00p 2,101.00p 2,139.00p 960673
14/11/2016 2,189.00p 2,189.00p 2,091.00p 2,095.00p 1076559
11/11/2016 2,138.00p 2,190.00p 2,135.00p 2,177.00p 1063165
10/11/2016 2,247.00p 2,255.00p 2,096.00p 2,130.00p 1439843
09/11/2016 2,214.00p 2,265.00p 2,206.12p 2,232.00p 984300
08/11/2016 2,239.00p 2,262.00p 2,234.00p 2,245.00p 628839
07/11/2016 2,271.00p 2,275.00p 2,220.00p 2,231.00p 666352
04/11/2016 2,258.00p 2,280.00p 2,245.02p 2,247.00p 556702
03/11/2016 2,250.00p 2,273.00p 2,248.00p 2,265.00p 964469

*Close Price adjusted for both dividends and splits