Education
About Us
Working with TipRanks
Follow Us
Severn Trent PLC (GB:SVT)
LSE:SVT
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
2,932.00
2,949.00
2,921.00
2,928.00
2,928.00
-0.24%
591,415
0.86
Jan 29, 2026
2,920.00
2,939.00
2,902.00
2,935.00
2,935.00
+0.10%
1,351,253
2.00
Jan 28, 2026
2,901.00
2,932.00
2,885.00
2,932.00
2,932.00
+1.07%
406,119
0.60
Jan 27, 2026
2,866.00
2,901.00
2,837.00
2,901.00
2,901.00
+1.61%
564,795
0.84
Jan 26, 2026
2,832.00
2,868.95
2,819.00
2,855.00
2,855.00
+1.46%
370,854
0.54
Jan 23, 2026
2,822.00
2,843.00
2,797.00
2,814.00
2,814.00
-0.57%
385,727
0.56
Jan 22, 2026
2,873.00
2,898.00
2,794.00
2,830.00
2,830.00
-0.91%
691,041
1.01
Jan 21, 2026
2,849.00
2,873.00
2,836.00
2,856.00
2,856.00
+0.32%
286,588
0.42
Jan 20, 2026
2,879.00
2,917.00
2,847.00
2,847.00
2,847.00
-0.94%
352,713
0.51
Jan 19, 2026
2,834.00
2,892.00
2,832.44
2,874.00
2,874.00
+1.38%
788,882
1.15
Jan 16, 2026
2,819.00
2,835.00
2,800.00
2,835.00
2,835.00
+0.57%
3,292,431
5.12
Jan 15, 2026
2,778.00
2,831.00
2,768.00
2,819.00
2,819.00
+1.44%
777,706
1.22
Jan 14, 2026
2,760.00
2,779.00
2,729.00
2,779.00
2,779.00
+1.13%
571,666
0.89
Jan 13, 2026
2,805.00
2,809.00
2,746.00
2,748.00
2,748.00
-2.59%
490,376
0.77
Jan 12, 2026
2,891.00
2,903.00
2,812.00
2,821.00
2,821.00
-2.96%
481,230
0.75
Jan 09, 2026
2,882.00
2,908.00
2,859.00
2,907.00
2,907.00
+0.59%
479,893
0.75
Jan 08, 2026
2,912.00
2,916.00
2,878.00
2,890.00
2,890.00
+0.17%
342,236
0.54
Jan 07, 2026
2,855.00
2,896.00
2,842.00
2,885.00
2,885.00
+1.66%
454,451
0.70
Jan 06, 2026
2,810.00
2,885.00
2,793.00
2,838.00
2,838.00
+1.03%
457,971
0.71
Jan 05, 2026
2,826.00
2,827.00
2,754.00
2,809.00
2,809.00
-0.14%
612,597
0.95
Jan 02, 2026
2,794.00
2,814.00
2,779.00
2,813.00
2,813.00
+0.86%
245,577
0.38
Jan 01, 2026
2,789.00
2,808.00
2,789.00
2,789.00
2,789.00
0.00%
0
0.00
Dec 31, 2025
2,803.00
2,808.00
2,789.00
2,789.00
2,789.00
-0.64%
495,944
0.76
Dec 30, 2025
2,771.00
2,807.00
2,757.00
2,807.00
2,807.00
+1.19%
268,989
0.41
Dec 29, 2025
2,739.00
2,774.00
2,723.00
2,774.00
2,774.00
+1.13%
276,965
0.42
Dec 26, 2025
2,743.00
2,752.00
2,731.00
2,743.00
2,743.00
0.00%
0
0.00
Dec 25, 2025
2,743.00
2,752.00
2,731.00
2,743.00
2,743.00
0.00%
0
0.00
Dec 24, 2025
2,743.00
2,752.00
2,731.00
2,743.00
2,743.00
0.00%
47,837
0.07
Dec 23, 2025
2,761.00
2,763.00
2,737.00
2,743.00
2,743.00
0.00%
201,972
0.30
Dec 22, 2025
2,720.00
2,743.00
2,712.00
2,743.00
2,743.00
-0.51%
630,499
0.93
Dec 19, 2025
2,772.00
2,775.00
2,738.00
2,757.00
2,757.00
-0.29%
1,397,478
2.12
Dec 18, 2025
2,780.00
2,782.00
2,754.00
2,765.00
2,765.00
-0.14%
808,379
1.24
Dec 17, 2025
2,711.00
2,783.00
2,706.00
2,769.00
2,769.00
+2.48%
567,928
0.85
Dec 16, 2025
2,713.00
2,713.00
2,690.00
2,702.00
2,702.00
+0.04%
626,221
0.94
Dec 15, 2025
2,705.00
2,716.00
2,696.00
2,701.00
2,701.00
+0.07%
282,404
0.42
Dec 12, 2025
2,686.00
2,699.00
2,677.00
2,699.00
2,699.00
+0.19%
452,283
0.68
Dec 11, 2025
2,691.00
2,707.00
2,666.00
2,694.00
2,694.00
-0.63%
295,171
0.44
Dec 10, 2025
2,736.00
2,745.00
2,696.00
2,711.00
2,711.00
-1.35%
358,959
0.54
Dec 09, 2025
2,749.00
2,780.21
2,737.00
2,748.00
2,748.00
-0.15%
418,756
0.63
Dec 08, 2025
2,761.00
2,770.00
2,745.70
2,752.00
2,752.00
-0.61%
252,758
0.38
Dec 05, 2025
2,797.00
2,807.00
2,769.00
2,769.00
2,769.00
-1.67%
2,144,509
3.36
Dec 04, 2025
2,808.00
2,816.00
2,788.00
2,816.00
2,816.00
+0.21%
1,152,165
1.85
Dec 03, 2025
2,818.00
2,823.00
2,785.00
2,810.00
2,810.00
+0.04%
415,017
0.67
Dec 02, 2025
2,822.00
2,833.00
2,806.30
2,809.00
2,809.00
-0.28%
492,336
0.79
Dec 01, 2025
2,820.00
2,821.00
2,800.00
2,817.00
2,817.00
-0.04%
401,463
0.64
Nov 28, 2025
2,826.00
2,833.00
2,812.00
2,818.00
2,818.00
-0.32%
2,150,557
3.59
Nov 27, 2025
2,813.00
2,838.00
2,795.00
2,827.00
2,827.00
+0.91%
412,733
0.69
Nov 26, 2025
2,786.00
2,858.00
2,381.00
2,852.00
2,801.60
+1.57%
1,902,733
3.33
Nov 25, 2025
2,808.00
2,808.00
2,758.00
2,808.00
2,758.38
+0.29%
611,564
1.08
Nov 24, 2025
2,763.00
2,805.00
2,752.07
2,800.00
2,750.52
+1.01%
4,130,397
8.19
Rows: