1. Share Prices

  2. Severn Trent PLC (SVT)

2,769.00p-47.00 (-1.67%)05 Dec 2025, 17:15
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
Dec 5, 20252797.00p2807.00p2769.00p2769.00p2,144,508
Dec 4, 20252808.00p2816.00p2788.00p2816.00p1,152,164
Dec 3, 20252818.00p2823.00p2785.00p2810.00p415,017
Dec 2, 20252822.00p2833.00p2806.30p2809.00p492,336
Dec 1, 20252820.00p2821.00p2800.00p2817.00p401,463
Nov 28, 20252826.00p2833.00p2812.00p2818.00p2,150,556
Nov 27, 20252813.00p2838.00p2795.00p2827.00p412,732
Nov 26, 20252786.00p2858.00p2381.00p2852.00p1,902,733
Nov 25, 20252808.00p2808.00p2758.00p2808.00p611,564
Nov 24, 20252763.00p2805.00p2752.07p2800.00p4,130,397
Nov 21, 20252738.00p2793.00p2734.00p2778.00p990,073
Nov 20, 20252692.00p2737.50p2679.00p2718.00p405,418
Nov 19, 20252699.00p2735.91p2659.00p2685.00p526,040
Nov 18, 20252749.00p2761.00p2715.00p2715.00p463,334
Nov 17, 20252747.00p2762.00p2732.00p2744.00p278,296
Nov 14, 20252755.00p2764.00p2716.00p2743.00p439,620
Nov 13, 20252777.00p2777.00p2731.00p2764.00p347,621
Nov 12, 20252789.00p2811.00p2759.00p2771.00p1,557,900
Nov 11, 20252814.00p2826.00p2787.00p2787.00p423,970
Nov 10, 20252811.00p2818.00p2774.00p2795.00p796,767
Nov 7, 20252818.00p2829.00p2800.00p2819.00p344,505
Nov 6, 20252826.00p2847.00p2793.00p2827.00p700,570
Nov 5, 20252783.00p2820.00p2765.00p2818.00p411,060
Nov 4, 20252737.00p2779.00p2737.00p2770.00p925,441
Nov 3, 20252767.00p2775.00p2719.00p2747.00p686,421
Oct 31, 20252777.00p2793.00p2767.52p2781.00p447,983
Oct 30, 20252793.00p2800.00p2770.00p2792.00p474,355
Oct 29, 20252805.00p2813.00p2783.00p2797.00p848,189
Oct 28, 20252827.00p2830.00p2780.00p2810.00p381,107
Oct 27, 20252825.00p2847.00p2802.00p2815.00p450,496
Oct 24, 20252797.00p2843.00p2778.00p2833.00p651,270
Oct 23, 20252806.00p2819.00p2789.49p2806.00p663,484
Oct 22, 20252766.00p2834.00p2762.00p2833.00p473,086
Oct 21, 20252724.00p2756.00p2721.00p2756.00p412,478
Oct 20, 20252714.00p2730.00p2665.00p2721.00p408,230
Oct 17, 20252735.00p2740.00p2700.00p2733.00p794,585
Oct 16, 20252728.00p2736.00p2699.50p2726.00p390,855
Oct 15, 20252687.00p2715.00p2675.00p2714.00p457,969
Oct 14, 20252660.00p2701.00p2658.00p2678.00p332,717
Oct 13, 20252659.00p2668.00p2648.00p2660.00p214,700
Oct 10, 20252643.00p2671.00p2639.00p2658.00p1,214,163
Oct 9, 20252615.00p2648.00p2615.00p2634.00p318,008
Oct 8, 20252619.00p2632.00p2600.00p2609.00p641,002
Oct 7, 20252608.00p2631.00p2600.00p2615.00p360,190
Oct 6, 20252594.00p2601.00p2550.00p2601.00p334,094
Oct 3, 20252592.00p2607.00p2586.00p2600.00p329,167
Oct 2, 20252576.00p2595.00p2557.00p2589.00p356,572
Oct 1, 20252589.00p2623.00p2572.00p2600.00p405,441
Sep 30, 20252562.00p2593.00p2535.00p2588.00p571,315
Sep 29, 20252541.00p2553.00p2517.00p2542.00p822,367
123456
Showing 1 to 50 of 253

Most Read

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 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.