Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Severn Trent Historic Prices

 
     
Date Open High Low Close Volume
Feb 14, 2020 2,599.00 2,609.00 2,571.00 2,609.00 731,592
Feb 13, 2020 2,595.00 2,611.09 2,555.00 2,575.00 574,549
Feb 12, 2020 2,611.00 2,642.00 2,577.00 2,591.00 570,541
Feb 11, 2020 2,563.00 2,640.09 2,563.00 2,614.00 540,083
Feb 10, 2020 2,571.00 2,573.00 2,546.00 2,560.00 308,569
Feb 7, 2020 2,553.00 2,584.00 2,553.00 2,559.00 553,355
Feb 6, 2020 2,584.00 2,598.00 2,570.00 2,572.00 575,839
Feb 5, 2020 2,546.00 2,588.00 2,543.00 2,576.00 737,682
Feb 4, 2020 2,604.00 2,616.00 2,563.00 2,565.00 605,039
Feb 3, 2020 2,599.00 2,600.00 2,571.00 2,594.00 700,523
Jan 31, 2020 2,618.00 2,618.00 2,568.00 2,579.00 602,790
Jan 30, 2020 2,573.00 2,621.00 2,573.00 2,595.00 622,637
Jan 29, 2020 2,601.00 2,601.00 2,574.00 2,589.00 593,111
Jan 28, 2020 2,595.00 2,609.00 2,564.00 2,584.00 734,141
Jan 27, 2020 2,598.00 2,625.00 2,579.00 2,581.00 490,970
Jan 24, 2020 2,582.00 2,631.00 2,580.00 2,618.00 1,027,908
Jan 23, 2020 2,558.00 2,571.00 2,551.00 2,561.00 568,687
Jan 22, 2020 2,565.00 2,575.00 2,551.00 2,564.00 659,099
Jan 21, 2020 2,560.00 2,564.00 2,548.00 2,562.00 1,897,606
Jan 20, 2020 2,582.00 2,588.00 2,570.00 2,579.00 539,960
Jan 17, 2020 2,550.00 2,588.00 2,550.00 2,583.00 1,010,358
Jan 16, 2020 2,575.00 2,575.00 2,552.00 2,564.00 704,351
Jan 15, 2020 2,532.00 2,575.00 2,512.00 2,546.00 801,199
Jan 14, 2020 2,500.00 2,535.00 2,500.00 2,521.00 511,975
Jan 13, 2020 2,483.00 2,548.00 2,467.16 2,518.00 938,152
Jan 10, 2020 2,480.00 2,505.00 2,459.00 2,459.00 774,541
Jan 9, 2020 2,470.00 2,482.00 2,444.00 2,482.00 1,041,358
Jan 8, 2020 2,470.00 2,472.00 2,447.00 2,471.00 784,256
Jan 7, 2020 2,524.00 2,524.00 2,463.00 2,474.00 557,282
Jan 6, 2020 2,490.00 2,511.00 2,484.00 2,498.00 764,002
Jan 3, 2020 2,491.00 2,528.00 2,470.00 2,516.00 809,952
Jan 2, 2020 2,520.00 2,543.00 2,510.00 2,515.00 863,883
Jan 1, 2020 2,527.00 2,545.39 2,515.00 2,515.00 209,169
Dec 31, 2019 2,527.00 2,545.39 2,515.00 2,515.00 209,169
Dec 30, 2019 2,514.00 2,552.00 2,514.00 2,548.00 907,503
Dec 27, 2019 2,519.00 2,546.00 2,498.00 2,546.00 426,891
Dec 26, 2019 2,508.00 2,519.00 2,504.00 2,513.00 142,246
Dec 25, 2019 2,508.00 2,519.00 2,504.00 2,513.00 142,246
Dec 24, 2019 2,508.00 2,519.00 2,504.00 2,513.00 142,246
Dec 23, 2019 2,518.00 2,518.00 2,483.00 2,514.00 1,132,098
Dec 20, 2019 2,526.00 2,529.00 2,495.00 2,505.00 2,140,810
Dec 19, 2019 2,520.00 2,537.00 2,496.00 2,516.00 1,690,202
Dec 18, 2019 2,528.00 2,540.00 2,499.00 2,524.00 1,035,447
Dec 17, 2019 2,497.00 2,528.00 2,466.00 2,523.00 1,863,241
Dec 16, 2019 2,420.00 2,505.00 2,395.00 2,497.00 2,146,187
Dec 13, 2019 2,400.00 2,449.00 2,343.00 2,420.00 2,785,565
Dec 12, 2019 2,300.00 2,300.00 2,209.00 2,221.00 1,410,491
Dec 11, 2019 2,260.00 2,303.00 2,248.00 2,287.00 1,066,029
Dec 10, 2019 2,287.00 2,287.00 2,261.00 2,270.00 1,091,849
Dec 9, 2019 2,234.00 2,280.00 2,234.00 2,280.00 942,623
Showing 1 to 50 of 259