Severn Trent (SVT) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
26/04/2022 3,068.00p 3,100.50p 3,041.00p 3,053.00p 187730
25/04/2022 3,035.00p 3,073.00p 3,007.00p 3,053.00p 459460
22/04/2022 3,030.00p 3,076.00p 3,010.00p 3,048.00p 979705
21/04/2022 3,060.00p 3,065.00p 3,017.60p 3,021.00p 782068
20/04/2022 3,027.00p 3,072.00p 3,009.00p 3,054.00p 525256
19/04/2022 3,059.00p 3,073.48p 3,001.00p 3,029.00p 333058
14/04/2022 3,074.00p 3,082.72p 3,051.00p 3,070.00p 520214
13/04/2022 3,089.00p 3,095.29p 3,053.00p 3,074.00p 322289
12/04/2022 3,043.00p 3,066.00p 3,026.00p 3,061.00p 395892
11/04/2022 3,113.00p 3,123.00p 3,031.00p 3,052.00p 597691
08/04/2022 3,179.00p 3,180.21p 3,108.00p 3,131.00p 629081
07/04/2022 3,221.00p 3,228.00p 3,136.00p 3,173.00p 562470
06/04/2022 3,179.00p 3,211.00p 3,162.70p 3,211.00p 705787
05/04/2022 3,086.00p 3,192.00p 3,085.00p 3,192.00p 583420
04/04/2022 3,085.00p 3,114.00p 3,077.00p 3,097.00p 336461
01/04/2022 3,090.00p 3,110.00p 3,066.00p 3,072.00p 416894
31/03/2022 3,054.00p 3,087.00p 3,033.00p 3,078.00p 611447
30/03/2022 2,969.00p 3,048.00p 2,954.78p 3,040.00p 700769
29/03/2022 2,989.00p 2,998.00p 2,952.00p 2,971.00p 650477
28/03/2022 2,944.00p 2,986.00p 2,939.00p 2,977.00p 432259
25/03/2022 2,932.00p 2,971.00p 2,916.00p 2,935.00p 246934
24/03/2022 2,878.00p 2,926.00p 2,877.00p 2,926.00p 470737
23/03/2022 2,944.00p 2,961.00p 2,856.00p 2,874.00p 426509
22/03/2022 2,955.00p 2,964.00p 2,891.00p 2,944.00p 274684
21/03/2022 2,944.00p 2,974.00p 2,933.00p 2,953.00p 854649
18/03/2022 2,934.00p 2,943.00p 2,904.00p 2,943.00p 1780040
17/03/2022 2,871.00p 2,930.00p 2,860.00p 2,930.00p 2475777
16/03/2022 2,927.00p 2,927.34p 2,856.00p 2,862.00p 502481
15/03/2022 2,853.00p 2,928.00p 2,853.00p 2,918.00p 418085
14/03/2022 2,854.00p 2,862.00p 2,792.00p 2,858.00p 281512
11/03/2022 2,892.00p 2,898.00p 2,819.00p 2,825.00p 439385
10/03/2022 2,890.00p 2,900.00p 2,845.00p 2,880.00p 450631
09/03/2022 2,847.00p 2,911.00p 2,840.00p 2,892.00p 499672
08/03/2022 2,869.00p 2,886.00p 2,811.00p 2,828.00p 680329
07/03/2022 2,832.00p 2,913.00p 2,811.00p 2,887.00p 636306
04/03/2022 2,865.00p 2,905.00p 2,809.00p 2,873.00p 686039
03/03/2022 2,858.00p 2,886.00p 2,838.00p 2,862.00p 812899
02/03/2022 2,889.00p 2,914.00p 2,798.00p 2,857.00p 669644
01/03/2022 2,877.00p 2,940.00p 2,852.00p 2,905.00p 1135387
28/02/2022 2,795.00p 2,876.00p 2,792.00p 2,876.00p 1534383
25/02/2022 2,764.00p 2,828.00p 2,752.00p 2,799.00p 629205
24/02/2022 2,777.00p 2,827.00p 2,720.00p 2,720.00p 511070
23/02/2022 2,776.00p 2,820.00p 2,759.49p 2,812.00p 307310
22/02/2022 2,779.00p 2,815.00p 2,720.00p 2,779.00p 611713
21/02/2022 2,858.00p 2,862.96p 2,835.00p 2,835.00p 229978
18/02/2022 2,833.00p 2,864.00p 2,825.00p 2,851.00p 382551
17/02/2022 2,821.00p 2,845.00p 2,805.00p 2,829.00p 565960
16/02/2022 2,818.00p 2,850.00p 2,815.00p 2,842.00p 222042
15/02/2022 2,845.00p 2,851.00p 2,798.00p 2,831.00p 378420
14/02/2022 2,852.00p 2,876.00p 2,830.00p 2,830.00p 293433
11/02/2022 2,871.00p 2,885.00p 2,855.00p 2,875.00p 267750
10/02/2022 2,864.00p 2,880.00p 2,845.00p 2,871.00p 395468
09/02/2022 2,835.00p 2,870.00p 2,833.00p 2,845.00p 373209
08/02/2022 2,789.00p 2,832.00p 2,784.00p 2,817.00p 408999
07/02/2022 2,830.00p 2,847.00p 2,795.00p 2,795.00p 338949
04/02/2022 2,881.00p 2,896.00p 2,824.00p 2,832.00p 432921
03/02/2022 2,936.00p 2,947.00p 2,869.00p 2,872.00p 334239
02/02/2022 2,917.00p 2,942.00p 2,884.00p 2,933.00p 394105
01/02/2022 2,882.00p 2,941.00p 2,880.00p 2,903.00p 438653
31/01/2022 2,907.00p 2,913.00p 2,861.00p 2,873.00p 750948
28/01/2022 2,886.00p 2,917.00p 2,881.00p 2,893.00p 1016899
27/01/2022 2,850.00p 2,914.00p 2,850.00p 2,914.00p 424672
26/01/2022 2,864.00p 2,885.00p 2,848.00p 2,871.00p 317227
25/01/2022 2,892.00p 2,897.25p 2,849.00p 2,858.00p 620968
24/01/2022 2,892.00p 2,902.30p 2,864.00p 2,885.00p 511738
21/01/2022 2,912.00p 2,927.00p 2,890.00p 2,896.00p 373686
20/01/2022 2,930.00p 2,946.00p 2,903.00p 2,918.00p 355032
19/01/2022 2,890.00p 2,915.00p 2,870.00p 2,915.00p 430976
18/01/2022 2,899.00p 2,912.00p 2,879.00p 2,901.00p 300857
17/01/2022 2,891.00p 2,917.88p 2,875.00p 2,893.00p 530547
14/01/2022 2,850.00p 2,893.00p 2,830.50p 2,891.00p 759946
13/01/2022 2,831.00p 2,852.00p 2,808.00p 2,851.00p 716247
12/01/2022 2,855.00p 2,860.00p 2,807.00p 2,831.00p 484467
10/01/2022 2,918.00p 2,920.00p 2,862.00p 2,862.00p 267163
07/01/2022 2,921.00p 2,935.00p 2,898.00p 2,913.00p 646919
06/01/2022 2,915.00p 2,934.00p 2,903.00p 2,922.00p 399127
05/01/2022 2,935.00p 2,942.00p 2,910.00p 2,927.00p 467839
04/01/2022 2,964.00p 2,979.00p 2,912.45p 2,939.00p 463368
03/01/2022 2,960.00p 2,965.00p 2,941.00p 2,947.00p 154688
31/12/2021 2,960.00p 2,965.00p 2,941.00p 2,947.00p 154688
30/12/2021 2,985.00p 2,996.00p 2,960.00p 2,960.00p 264467
29/12/2021 2,985.00p 3,008.00p 2,972.00p 2,984.00p 377397
28/12/2021 2,971.00p 2,971.00p 2,935.00p 2,954.00p 147452
27/12/2021 2,971.00p 2,971.00p 2,935.00p 2,954.00p 147452
24/12/2021 2,971.00p 2,971.00p 2,935.00p 2,954.00p 141356
23/12/2021 2,941.00p 2,966.00p 2,928.00p 2,958.00p 254385
22/12/2021 2,934.00p 2,945.10p 2,877.00p 2,941.00p 430169
21/12/2021 2,937.00p 2,953.00p 2,918.00p 2,929.00p 356195
20/12/2021 2,900.00p 2,933.00p 2,892.00p 2,921.00p 360730
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

*Close Price adjusted for both dividends and splits