2,885.00p-11.00 (-0.38%)24 Jan 2022, 17:54
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Severn Trent PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 21, 20222912.00p2927.00p2890.00p2896.00p453,019
Jan 20, 20222930.00p2946.00p2903.00p2918.00p397,637
Jan 19, 20222890.00p2915.00p2870.00p2915.00p483,965
Jan 18, 20222899.00p2912.00p2879.00p2901.00p411,000
Jan 17, 20222891.00p2917.88p2875.00p2893.00p542,627
Jan 14, 20222850.00p2893.00p2830.50p2891.00p808,576
Jan 13, 20222831.00p2852.00p2808.00p2851.00p834,950
Jan 12, 20222855.00p2860.00p2807.00p2831.00p660,445
Jan 11, 20222868.00p2881.00p2850.00p2850.00p472,200
Jan 10, 20222918.00p2920.00p2862.00p2862.00p288,651
Jan 7, 20222921.00p2935.00p2898.00p2913.00p751,901
Jan 6, 20222915.00p2934.00p2903.00p2922.00p413,791
Jan 5, 20222935.00p2942.00p2910.00p2927.00p486,437
Jan 4, 20222964.00p2979.00p2912.45p2939.00p484,830
Dec 31, 20212960.00p2965.00p2941.00p2947.00p186,867
Dec 30, 20212985.00p2996.00p2960.00p2960.00p319,680
Dec 29, 20212985.00p3008.00p2972.00p2984.00p429,572
Dec 24, 20212971.00p2971.00p2935.00p2954.00p148,205
Dec 23, 20212941.00p2966.00p2928.00p2958.00p267,729
Dec 22, 20212934.00p2945.10p2877.00p2941.00p821,468
Dec 21, 20212937.00p2953.00p2918.00p2929.00p405,523
Dec 20, 20212900.00p2933.00p2892.00p2921.00p389,485
Dec 17, 20212871.00p2936.00p2871.00p2929.00p1,651,964
Dec 16, 20212959.00p2959.00p2850.00p2902.00p804,492
Dec 15, 20212913.00p2939.00p2894.00p2932.00p434,327
Dec 14, 20212943.00p2960.00p2909.00p2909.00p432,563
Dec 13, 20212921.00p2948.00p2906.00p2934.00p374,391
Dec 10, 20212915.00p2929.00p2901.00p2925.00p235,097
Dec 9, 20212911.00p2939.00p2910.00p2920.00p413,605
Dec 8, 20212895.00p2946.00p2874.00p2906.00p455,478
Dec 7, 20212878.00p2892.00p2847.00p2879.00p453,510
Dec 6, 20212861.00p2875.00p2829.00p2864.00p405,485
Dec 3, 20212827.00p2877.00p2827.00p2846.00p423,591
Dec 2, 20212817.00p2844.00p2799.00p2822.00p588,539
Dec 1, 20212877.00p2885.00p2802.00p2872.00p880,262
Nov 30, 20212891.00p2924.00p2859.00p2886.00p1,214,664
Nov 29, 20212897.00p2912.00p2878.00p2907.00p616,474
Nov 26, 20212861.00p2914.00p2860.00p2899.00p960,948
Nov 25, 20212853.00p2895.00p2850.00p2893.00p336,471
Nov 24, 20212815.00p2848.00p2791.00p2848.00p343,047
Nov 23, 20212793.00p2834.00p2749.00p2815.00p316,327
Nov 22, 20212819.00p2830.46p2791.00p2797.00p334,875
Nov 19, 20212813.00p2832.00p2791.00p2810.00p1,533,769
Nov 18, 20212779.00p2807.00p2766.00p2802.00p413,538
Nov 17, 20212773.00p2786.00p2756.00p2777.00p436,409
Nov 16, 20212808.00p2831.00p2746.00p2777.00p494,377
Nov 15, 20212816.00p2840.00p2810.00p2822.00p407,612
Nov 12, 20212837.00p2837.00p2801.00p2830.00p478,525
Nov 11, 20212775.00p2814.00p2775.00p2814.00p437,250
Nov 10, 20212731.00p2792.00p2731.00p2781.00p389,792
Showing 1 to 50 of 252