1. Share Prices

  2. Severn Trent PLC (SVT)

2,638.00p-8.00 (-0.30%)26 Sep 2024, 11:55
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Severn Trent PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 25, 20242621.00p2646.00p2613.00p2646.00p440,110
Sep 24, 20242639.00p2645.00p2615.40p2644.00p512,575
Sep 23, 20242643.00p2664.00p2629.00p2640.00p566,158
Sep 20, 20242643.00p2675.00p2635.00p2635.00p1,582,169
Sep 19, 20242696.00p2709.00p2605.00p2649.00p554,359
Sep 18, 20242717.00p2719.00p2678.00p2682.00p304,193
Sep 17, 20242701.00p2739.00p2701.00p2724.00p465,929
Sep 16, 20242681.00p2706.00p2673.46p2689.00p259,594
Sep 13, 20242664.00p2691.00p2658.00p2685.00p419,495
Sep 12, 20242693.00p2713.00p2658.00p2658.00p593,499
Sep 11, 20242707.00p2726.00p2672.00p2690.00p612,928
Sep 10, 20242714.00p2736.00p2693.00p2694.00p1,268,108
Sep 9, 20242724.00p2730.00p2694.00p2718.00p277,795
Sep 6, 20242666.00p2710.00p2655.00p2710.00p892,765
Sep 5, 20242608.00p2707.00p2607.50p2670.00p569,103
Sep 4, 20242578.00p2607.00p2569.00p2601.00p1,053,022
Sep 3, 20242559.00p2614.00p2558.00p2599.00p341,998
Sep 2, 20242570.00p2578.00p2538.00p2563.00p334,685
Aug 30, 20242536.00p2614.00p2536.00p2571.00p1,282,479
Aug 29, 20242527.00p2548.00p2518.00p2532.00p320,021
Aug 28, 20242514.00p2545.00p2507.93p2531.00p253,939
Aug 27, 20242504.00p2529.00p2499.00p2511.00p306,479
Aug 23, 20242479.00p2524.00p2475.00p2508.00p260,567
Aug 22, 20242464.00p2499.00p2464.00p2476.00p342,267
Aug 21, 20242521.00p2537.00p2458.00p2470.00p2,628,411
Aug 20, 20242560.00p2566.09p2515.00p2532.00p292,703
Aug 19, 20242546.00p2572.00p2534.00p2565.00p1,464,836
Aug 16, 20242562.00p2590.00p2542.00p2550.00p376,476
Aug 15, 20242602.00p2602.76p2561.00p2575.00p393,879
Aug 14, 20242570.00p2591.00p2557.00p2587.00p319,606
Aug 13, 20242525.00p2566.80p2514.00p2556.00p384,131
Aug 12, 20242539.00p2552.56p2502.00p2514.00p377,819
Aug 9, 20242512.00p2577.00p2504.36p2530.00p2,059,692
Aug 8, 20242528.00p2528.89p2486.00p2518.00p1,141,662
Aug 7, 20242483.00p2530.00p2476.00p2530.00p549,417
Aug 6, 20242502.00p2532.00p2454.00p2475.00p703,814
Aug 5, 20242584.00p2609.00p2489.00p2499.00p687,113
Aug 2, 20242580.00p2653.00p2579.00p2653.00p572,646
Aug 1, 20242574.00p2629.00p2554.00p2589.00p477,737
Jul 31, 20242561.00p2577.00p2554.00p2571.00p628,078
Jul 30, 20242536.00p2540.00p2505.00p2540.00p315,724
Jul 29, 20242522.00p2554.00p2518.44p2538.00p509,376
Jul 26, 20242483.00p2510.00p2470.00p2507.00p296,025
Jul 25, 20242479.00p2520.00p2473.41p2493.00p446,680
Jul 24, 20242484.00p2510.00p2475.00p2487.00p280,736
Jul 23, 20242502.00p2521.00p2483.00p2500.00p285,354
Jul 22, 20242539.00p2554.48p2515.00p2515.00p396,873
Jul 19, 20242543.00p2565.00p2504.00p2527.00p576,421
Jul 18, 20242535.00p2571.00p2527.61p2565.00p451,596
Jul 17, 20242465.00p2546.00p2455.00p2520.00p692,111
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
26 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Fidelity China Special Situations PLC199.746.47
Prudential PLC681.806.17
Watches Of Switzerland Group PLC451.405.96
Burberry Group PLC647.005.96
Antofagasta PLC2,028.195.63
Anglo American PLC2,415.005.09

Fallers

CompanyPrice% Chg
Petershill Partners PLC213.50-4.26
Future PLC982.90-4.20
BP PLC384.40-3.96
Shell PLC2,433.00-3.91
British American Tobacco PLC2,743.50-3.47
Alfa Financial Software Holdings PLC200.50-2.43