- Share Prices
Severn Trent PLC (SVT)
2,606.00p+32.00 (+1.24%)09 May 2024, 16:49
Severn Trent PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
May 8, 2024 | 2589.00p | 2594.00p | 2571.00p | 2574.00p | 860,561 |
May 7, 2024 | 2557.00p | 2583.00p | 2549.00p | 2577.00p | 1,235,604 |
May 3, 2024 | 2485.00p | 2555.00p | 2483.00p | 2517.00p | 539,011 |
May 2, 2024 | 2482.00p | 2482.00p | 2482.00p | 2477.00p | 1,751,186 |
May 1, 2024 | 2473.00p | 2531.00p | 2467.00p | 2498.00p | 464,445 |
Apr 30, 2024 | 2481.00p | 2498.00p | 2453.00p | 2467.00p | 506,622 |
Apr 29, 2024 | 2460.00p | 2492.00p | 2456.00p | 2480.00p | 1,284,171 |
Apr 26, 2024 | 2451.00p | 2463.00p | 2438.00p | 2458.00p | 472,471 |
Apr 25, 2024 | 2445.00p | 2465.00p | 2415.00p | 2442.00p | 467,154 |
Apr 24, 2024 | 2475.00p | 2475.74p | 2447.00p | 2448.00p | 635,069 |
Apr 23, 2024 | 2500.00p | 2502.00p | 2456.00p | 2475.00p | 472,736 |
Apr 22, 2024 | 2473.00p | 2505.23p | 2463.00p | 2486.00p | 1,256,924 |
Apr 19, 2024 | 2424.00p | 2454.00p | 2412.00p | 2454.00p | 1,835,573 |
Apr 18, 2024 | 2385.00p | 2425.00p | 2374.15p | 2419.00p | 1,167,883 |
Apr 17, 2024 | 2348.00p | 2391.00p | 2323.00p | 2368.00p | 726,615 |
Apr 16, 2024 | 2362.00p | 2420.00p | 2345.76p | 2353.00p | 1,141,408 |
Apr 15, 2024 | 2393.00p | 2400.00p | 2367.00p | 2380.00p | 492,403 |
Apr 12, 2024 | 2360.00p | 2416.23p | 2357.00p | 2396.00p | 669,958 |
Apr 11, 2024 | 2348.00p | 2384.00p | 2344.01p | 2350.00p | 672,290 |
Apr 10, 2024 | 2390.00p | 2410.00p | 2346.00p | 2361.00p | 620,200 |
Apr 9, 2024 | 2379.00p | 2399.00p | 2363.00p | 2382.00p | 512,647 |
Apr 8, 2024 | 2422.00p | 2428.00p | 2371.00p | 2382.00p | 874,972 |
Apr 5, 2024 | 2468.00p | 2476.00p | 2424.00p | 2428.00p | 812,079 |
Apr 4, 2024 | 2475.00p | 2498.00p | 2472.00p | 2486.00p | 1,847,244 |
Apr 3, 2024 | 2481.00p | 2498.00p | 2459.00p | 2479.00p | 782,498 |
Apr 2, 2024 | 2466.00p | 2500.00p | 2452.00p | 2489.00p | 1,033,361 |
Mar 28, 2024 | 2535.00p | 2550.00p | 2470.00p | 2470.00p | 817,379 |
Mar 27, 2024 | 2529.00p | 2540.00p | 2486.00p | 2540.00p | 744,836 |
Mar 26, 2024 | 2529.00p | 2561.00p | 2526.00p | 2526.00p | 485,765 |
Mar 25, 2024 | 2563.00p | 2572.00p | 2550.00p | 2550.00p | 528,330 |
Mar 22, 2024 | 2565.00p | 2590.00p | 2561.00p | 2568.00p | 732,118 |
Mar 21, 2024 | 2571.00p | 2593.00p | 2544.00p | 2553.00p | 756,680 |
Mar 20, 2024 | 2526.00p | 2564.00p | 2517.00p | 2561.00p | 663,167 |
Mar 19, 2024 | 2505.00p | 2528.00p | 2484.00p | 2524.00p | 1,019,742 |
Mar 18, 2024 | 2568.00p | 2572.00p | 2493.00p | 2513.00p | 414,619 |
Mar 15, 2024 | 2563.00p | 2601.00p | 2563.00p | 2575.00p | 1,481,387 |
Mar 14, 2024 | 2576.00p | 2593.00p | 2567.00p | 2577.00p | 464,651 |
Mar 13, 2024 | 2555.00p | 2590.00p | 2555.00p | 2574.00p | 1,530,291 |
Mar 12, 2024 | 2623.00p | 2626.00p | 2551.00p | 2551.00p | 1,319,104 |
Mar 11, 2024 | 2595.00p | 2613.00p | 2581.00p | 2611.00p | 661,440 |
Mar 8, 2024 | 2582.00p | 2601.00p | 2555.00p | 2601.00p | 545,946 |
Mar 7, 2024 | 2538.00p | 2615.00p | 2533.00p | 2582.00p | 770,448 |
Mar 6, 2024 | 2519.00p | 2568.00p | 2502.00p | 2542.00p | 628,580 |
Mar 5, 2024 | 2493.00p | 2528.00p | 2493.00p | 2525.00p | 914,771 |
Mar 4, 2024 | 2511.00p | 2528.00p | 2474.00p | 2498.00p | 443,190 |
Mar 1, 2024 | 2509.00p | 2527.00p | 2488.00p | 2509.00p | 750,454 |
Feb 29, 2024 | 2513.00p | 2554.00p | 2500.00p | 2500.00p | 2,246,273 |
Feb 28, 2024 | 2510.00p | 2519.00p | 2463.03p | 2496.00p | 458,099 |
Feb 27, 2024 | 2477.00p | 2509.00p | 2471.00p | 2501.00p | 2,721,214 |
Feb 26, 2024 | 2528.00p | 2539.00p | 2471.00p | 2478.00p | 758,792 |