Shares Magazine
2,741.00p-39.00 (-1.40%)02 May 2025, 16:48
Severn Trent PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 2764.00p | 2779.00p | 2736.00p | 2741.00p | 957,890 |
| May 1, 2025 | 2782.00p | 2782.00p | 2754.00p | 2780.00p | 238,158 |
| Apr 30, 2025 | 2756.00p | 2798.50p | 2754.00p | 2790.00p | 868,022 |
| Apr 29, 2025 | 2738.00p | 2770.00p | 2725.00p | 2758.00p | 342,707 |
| Apr 28, 2025 | 2709.00p | 2739.00p | 2706.00p | 2721.00p | 309,726 |
| Apr 25, 2025 | 2711.00p | 2715.00p | 2684.00p | 2703.00p | 903,192 |
| Apr 24, 2025 | 2683.00p | 2727.00p | 2675.00p | 2720.00p | 1,492,026 |
| Apr 23, 2025 | 2760.00p | 2771.00p | 2656.48p | 2682.00p | 512,918 |
| Apr 22, 2025 | 2729.00p | 2761.55p | 2719.00p | 2761.00p | 963,843 |
| Apr 17, 2025 | 2721.00p | 2740.00p | 2691.00p | 2739.00p | 525,138 |
| Apr 16, 2025 | 2738.00p | 2753.00p | 2721.00p | 2740.00p | 641,290 |
| Apr 15, 2025 | 2626.00p | 2704.00p | 2610.00p | 2699.00p | 524,527 |
| Apr 14, 2025 | 2596.00p | 2622.00p | 2568.00p | 2622.00p | 616,766 |
| Apr 11, 2025 | 2581.00p | 2615.00p | 2554.00p | 2586.00p | 885,003 |
| Apr 10, 2025 | 2520.00p | 2591.09p | 2476.50p | 2557.00p | 3,297,029 |
| Apr 9, 2025 | 2505.00p | 2510.00p | 2440.00p | 2487.00p | 652,803 |
| Apr 8, 2025 | 2476.00p | 2561.00p | 2395.00p | 2529.00p | 1,479,505 |
| Apr 7, 2025 | 2566.00p | 2591.00p | 2473.00p | 2489.00p | 1,730,430 |
| Apr 4, 2025 | 2722.00p | 2757.00p | 2615.00p | 2615.00p | 1,334,489 |
| Apr 3, 2025 | 2544.00p | 2714.00p | 2544.00p | 2693.00p | 899,903 |
| Apr 2, 2025 | 2538.00p | 2551.00p | 2525.00p | 2545.00p | 442,721 |
| Apr 1, 2025 | 2532.00p | 2558.00p | 2528.00p | 2550.00p | 451,344 |
| Mar 31, 2025 | 2506.00p | 2547.00p | 2493.00p | 2531.00p | 922,534 |
| Mar 28, 2025 | 2448.00p | 2517.00p | 2438.00p | 2496.00p | 532,089 |
| Mar 27, 2025 | 2455.00p | 2475.00p | 2438.00p | 2438.00p | 633,421 |
| Mar 26, 2025 | 2432.00p | 2464.00p | 2418.00p | 2457.00p | 999,189 |
| Mar 25, 2025 | 2433.00p | 2456.00p | 2428.00p | 2430.00p | 375,821 |
| Mar 24, 2025 | 2448.00p | 2473.00p | 2429.00p | 2430.00p | 359,573 |
| Mar 21, 2025 | 2467.00p | 2477.00p | 2455.00p | 2458.00p | 1,523,829 |
| Mar 20, 2025 | 2442.00p | 2479.00p | 2441.00p | 2472.00p | 1,633,235 |
| Mar 19, 2025 | 2455.00p | 2455.00p | 2424.00p | 2433.00p | 382,979 |
| Mar 18, 2025 | 2440.00p | 2455.00p | 2427.00p | 2448.00p | 486,960 |
| Mar 17, 2025 | 2472.00p | 2492.00p | 2452.00p | 2452.00p | 787,242 |
| Mar 14, 2025 | 2454.00p | 2465.00p | 2427.00p | 2462.00p | 492,681 |
| Mar 13, 2025 | 2436.00p | 2449.00p | 2418.00p | 2446.00p | 474,731 |
| Mar 12, 2025 | 2483.00p | 2483.00p | 2424.00p | 2445.00p | 583,824 |
| Mar 11, 2025 | 2474.00p | 2506.00p | 2469.00p | 2487.00p | 711,920 |
| Mar 10, 2025 | 2404.00p | 2477.00p | 2394.00p | 2461.00p | 440,494 |
| Mar 7, 2025 | 2375.00p | 2433.00p | 2348.00p | 2393.00p | 613,085 |
| Mar 6, 2025 | 2385.00p | 2391.00p | 2348.00p | 2370.00p | 543,895 |
| Mar 5, 2025 | 2420.00p | 2485.00p | 2389.00p | 2399.00p | 914,675 |
| Mar 4, 2025 | 2438.00p | 2517.00p | 2434.00p | 2512.00p | 597,810 |
| Mar 3, 2025 | 2477.00p | 2482.00p | 2434.00p | 2435.00p | 476,123 |
| Feb 28, 2025 | 2448.00p | 2514.00p | 2445.00p | 2503.00p | 1,148,938 |
| Feb 27, 2025 | 2474.00p | 2480.00p | 2453.00p | 2456.00p | 791,471 |
| Feb 26, 2025 | 2498.00p | 2503.00p | 2477.00p | 2487.00p | 494,442 |
| Feb 25, 2025 | 2463.00p | 2496.00p | 2453.00p | 2496.00p | 1,106,245 |
| Feb 24, 2025 | 2451.00p | 2470.00p | 2443.00p | 2470.00p | 413,828 |
| Feb 21, 2025 | 2413.00p | 2458.00p | 2411.00p | 2434.00p | 559,673 |
| Feb 20, 2025 | 2454.00p | 2463.00p | 2416.00p | 2425.00p | 484,400 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.