1. Share Prices

  2. Severn Trent PLC (SVT)

2,442.00p-6.16 (-0.25%)25 Apr 2024, 17:41
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
Apr 24, 20242475.00p2475.74p2447.00p2448.00p635,069
Apr 23, 20242500.00p2502.00p2456.00p2475.00p472,736
Apr 22, 20242473.00p2505.23p2463.00p2486.00p1,256,924
Apr 19, 20242424.00p2454.00p2412.00p2454.00p1,835,573
Apr 18, 20242385.00p2425.00p2374.15p2419.00p1,167,883
Apr 17, 20242348.00p2391.00p2323.00p2368.00p726,615
Apr 16, 20242362.00p2420.00p2345.76p2353.00p1,141,408
Apr 15, 20242393.00p2400.00p2367.00p2380.00p492,403
Apr 12, 20242360.00p2416.23p2357.00p2396.00p669,958
Apr 11, 20242348.00p2384.00p2344.01p2350.00p672,290
Apr 10, 20242390.00p2410.00p2346.00p2361.00p620,200
Apr 9, 20242379.00p2399.00p2363.00p2382.00p512,647
Apr 8, 20242422.00p2428.00p2371.00p2382.00p874,972
Apr 5, 20242468.00p2476.00p2424.00p2428.00p812,079
Apr 4, 20242475.00p2498.00p2472.00p2486.00p1,847,244
Apr 3, 20242481.00p2498.00p2459.00p2479.00p782,498
Apr 2, 20242466.00p2500.00p2452.00p2489.00p1,033,361
Mar 28, 20242535.00p2550.00p2470.00p2470.00p817,379
Mar 27, 20242529.00p2540.00p2486.00p2540.00p744,836
Mar 26, 20242529.00p2561.00p2526.00p2526.00p485,765
Mar 25, 20242563.00p2572.00p2550.00p2550.00p528,330
Mar 22, 20242565.00p2590.00p2561.00p2568.00p732,118
Mar 21, 20242571.00p2593.00p2544.00p2553.00p756,680
Mar 20, 20242526.00p2564.00p2517.00p2561.00p663,167
Mar 19, 20242505.00p2528.00p2484.00p2524.00p1,019,742
Mar 18, 20242568.00p2572.00p2493.00p2513.00p414,619
Mar 15, 20242563.00p2601.00p2563.00p2575.00p1,481,387
Mar 14, 20242576.00p2593.00p2567.00p2577.00p464,651
Mar 13, 20242555.00p2590.00p2555.00p2574.00p1,530,291
Mar 12, 20242623.00p2626.00p2551.00p2551.00p1,319,104
Mar 11, 20242595.00p2613.00p2581.00p2611.00p661,440
Mar 8, 20242582.00p2601.00p2555.00p2601.00p545,946
Mar 7, 20242538.00p2615.00p2533.00p2582.00p770,448
Mar 6, 20242519.00p2568.00p2502.00p2542.00p628,580
Mar 5, 20242493.00p2528.00p2493.00p2525.00p914,771
Mar 4, 20242511.00p2528.00p2474.00p2498.00p443,190
Mar 1, 20242509.00p2527.00p2488.00p2509.00p750,454
Feb 29, 20242513.00p2554.00p2500.00p2500.00p2,246,273
Feb 28, 20242510.00p2519.00p2463.03p2496.00p458,099
Feb 27, 20242477.00p2509.00p2471.00p2501.00p2,721,214
Feb 26, 20242528.00p2539.00p2471.00p2478.00p758,792
Feb 23, 20242538.00p2554.00p2521.00p2529.00p675,119
Feb 22, 20242582.00p2588.00p2528.00p2539.00p1,772,421
Feb 21, 20242579.00p2598.00p2557.00p2573.00p901,887
Feb 20, 20242542.00p2589.00p2529.00p2589.00p2,700,630
Feb 19, 20242554.00p2571.00p2536.00p2543.00p459,352
Feb 16, 20242539.00p2562.00p2526.00p2554.00p445,744
Feb 15, 20242509.00p2564.00p2491.00p2543.00p584,143
Feb 14, 20242524.00p2546.00p2480.00p2497.00p744,385
Feb 13, 20242501.00p2522.00p2486.00p2495.00p1,108,396
123456
Showing 1 to 50 of 253

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:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,560.0016.10
Inchcape PLC786.009.32
Astrazeneca PLC11,967.555.42
Unilever PLC4,019.734.06
Barclays PLC195.962.52
Senior PLC163.802.38

Fallers

CompanyPrice% Chg
Moonpig Group PLC155.00-12.73
Trainline PLC302.00-11.95
Auction Technology Group PLC493.00-6.98
Watches Of Switzerland Group PLC334.20-6.07
Wh Smith PLC1,182.00-6.04
Indivior PLC1,429.18-5.60