2,343.00p+3.00 (+0.13 %)15 Jan 2021, 17:16
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Severn Trent PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 15, 20212349.00p2349.00p2306.00p2343.00p500,543
Jan 14, 20212366.00p2366.00p2324.00p2340.00p550,615
Jan 13, 20212316.00p2362.00p2310.00p2350.00p1,065,860
Jan 12, 20212350.00p2351.38p2317.00p2318.00p693,678
Jan 11, 20212371.00p2378.00p2340.00p2340.00p746,719
Jan 8, 20212375.00p2377.00p2348.00p2369.00p994,622
Jan 7, 20212386.00p2396.30p2342.00p2358.00p1,029,819
Jan 6, 20212324.00p2391.00p2312.00p2379.00p1,131,736
Jan 5, 20212315.00p2328.00p2298.00p2316.00p726,053
Jan 4, 20212324.00p2348.00p2304.00p2336.00p373,011
Dec 31, 20202279.00p2290.00p2259.00p2289.00p230,871
Dec 30, 20202361.00p2378.56p2314.00p2315.00p332,325
Dec 29, 20202296.00p2360.00p2296.00p2356.00p605,727
Dec 24, 20202297.00p2354.00p2275.00p2276.00p96,322
Dec 23, 20202275.00p2304.00p2275.00p2297.00p215,636
Dec 22, 20202282.00p2301.00p2272.00p2286.00p273,249
Dec 21, 20202262.00p2353.00p2245.64p2292.00p359,715
Dec 18, 20202345.00p2355.00p2301.00p2309.00p1,222,030
Dec 17, 20202347.00p2358.00p2307.00p2344.00p587,985
Dec 16, 20202325.00p2351.00p2306.00p2344.00p625,950
Dec 15, 20202313.00p2324.00p2299.00p2308.00p1,442,874
Dec 14, 20202296.00p2323.00p2285.00p2310.00p1,881,778
Dec 11, 20202344.00p2344.00p2279.00p2284.00p475,155
Dec 10, 20202326.00p2363.00p2325.00p2326.00p891,717
Dec 9, 20202324.00p2362.00p2317.00p2350.00p775,343
Dec 8, 20202308.00p2339.00p2289.00p2317.00p514,015
Dec 7, 20202300.00p2328.00p2283.00p2308.00p694,238
Dec 4, 20202354.00p2355.00p2292.00p2292.00p830,853
Dec 3, 20202358.00p2369.00p2331.00p2357.00p607,171
Dec 2, 20202355.00p2403.00p2354.00p2392.00p948,877
Dec 1, 20202384.00p2399.00p2340.00p2361.00p902,824
Nov 30, 20202375.00p2419.00p2375.00p2389.00p1,302,119
Nov 27, 20202451.00p2451.00p2369.00p2388.00p1,494,106
Nov 26, 20202482.00p2494.00p2440.00p2450.00p458,598
Nov 25, 20202436.00p2502.00p2432.00p2456.00p635,906
Nov 24, 20202442.00p2460.00p2427.00p2444.00p857,409
Nov 23, 20202459.00p2469.00p2434.00p2440.00p696,136
Nov 20, 20202458.00p2475.00p2440.00p2463.00p447,082
Nov 19, 20202474.00p2483.00p2444.00p2452.00p792,691
Nov 18, 20202480.00p2509.00p2477.33p2490.00p521,680
Nov 17, 20202480.00p2516.00p2477.00p2490.00p890,621
Nov 16, 20202511.00p2517.16p2477.00p2479.00p2,382,869
Nov 13, 20202523.00p2541.00p2485.00p2501.00p576,293
Nov 12, 20202524.00p2562.00p2515.00p2538.00p479,930
Nov 11, 20202492.00p2559.00p2483.00p2559.00p1,080,879
Nov 10, 20202458.00p2505.00p2456.00p2494.00p983,908
Nov 9, 20202463.00p2542.00p2443.00p2458.00p884,138
Nov 6, 20202493.00p2493.00p2437.00p2455.00p610,705
Nov 5, 20202499.00p2502.00p2470.00p2473.00p1,103,002
Nov 4, 20202447.00p2481.00p2397.30p2481.00p616,581
Showing 1 to 50 of 253