1. Share Prices

  2. Severn Trent PLC (SVT)

2,750.00p+23.00 (+0.84%)21 Nov 2024, 12:52
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Severn Trent PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 20, 20242638.00p2805.00p2638.00p2727.00p727,959
Nov 19, 20242687.00p2721.00p2677.00p2689.00p450,691
Nov 18, 20242698.00p2713.00p2671.00p2702.00p354,437
Nov 15, 20242672.00p2701.00p2664.81p2690.00p465,977
Nov 14, 20242598.00p2679.00p2581.00p2679.00p771,514
Nov 13, 20242600.00p2608.00p2571.00p2584.00p556,891
Nov 12, 20242646.00p2653.00p2614.00p2614.00p872,086
Nov 11, 20242648.00p2680.00p2637.00p2667.00p486,490
Nov 8, 20242604.00p2643.00p2604.00p2625.00p326,558
Nov 7, 20242616.00p2631.00p2598.00p2606.00p402,729
Nov 6, 20242638.00p2646.00p2595.00p2602.00p487,053
Nov 5, 20242616.00p2672.00p2611.00p2648.00p639,431
Nov 4, 20242582.00p2616.00p2570.00p2570.00p259,262
Nov 1, 20242565.00p2607.00p2543.00p2588.00p538,038
Oct 31, 20242595.00p2613.00p2520.00p2568.00p1,509,619
Oct 30, 20242587.00p2659.00p2583.00p2615.00p654,985
Oct 29, 20242631.00p2639.00p2603.00p2605.00p398,690
Oct 28, 20242627.00p2647.00p2626.00p2629.00p481,526
Oct 25, 20242625.00p2640.00p2612.00p2633.00p392,238
Oct 24, 20242692.00p2695.00p2634.00p2634.00p466,595
Oct 23, 20242672.00p2687.00p2667.00p2684.00p415,003
Oct 22, 20242667.00p2680.00p2647.00p2672.00p516,069
Oct 21, 20242712.00p2719.00p2651.00p2680.00p393,004
Oct 18, 20242702.00p2730.00p2691.00p2714.00p1,207,416
Oct 17, 20242742.00p2753.00p2695.40p2714.00p1,084,508
Oct 16, 20242635.00p2740.00p2631.12p2740.00p2,357,611
Oct 15, 20242617.00p2648.00p2596.00p2622.00p947,545
Oct 14, 20242549.00p2593.00p2543.00p2593.00p855,549
Oct 11, 20242506.00p2541.00p2495.00p2536.00p687,481
Oct 10, 20242527.00p2539.00p2484.00p2512.00p569,962
Oct 9, 20242523.00p2564.00p2515.00p2524.00p705,970
Oct 8, 20242516.00p2532.00p2503.00p2513.00p887,795
Oct 7, 20242565.00p2570.00p2525.00p2525.00p363,230
Oct 4, 20242587.00p2593.00p2531.00p2555.00p951,880
Oct 3, 20242619.00p2637.00p2596.00p2598.00p485,433
Oct 2, 20242683.00p2684.00p2583.22p2609.00p919,387
Oct 1, 20242657.00p2702.00p2651.00p2690.00p740,273
Sep 30, 20242647.00p2659.00p2617.00p2642.00p493,262
Sep 27, 20242641.00p2678.26p2641.00p2661.00p600,599
Sep 26, 20242664.00p2671.00p2628.00p2638.00p347,054
Sep 25, 20242621.00p2646.00p2613.00p2646.00p440,110
Sep 24, 20242639.00p2645.00p2615.40p2644.00p512,575
Sep 23, 20242643.00p2664.00p2629.00p2640.00p566,158
Sep 20, 20242643.00p2675.00p2635.00p2635.00p1,582,169
Sep 19, 20242696.00p2709.00p2605.00p2649.00p554,359
Sep 18, 20242717.00p2719.00p2678.00p2682.00p304,193
Sep 17, 20242701.00p2739.00p2701.00p2724.00p465,929
Sep 16, 20242681.00p2706.00p2673.46p2689.00p259,594
Sep 13, 20242664.00p2691.00p2658.00p2685.00p419,495
Sep 12, 20242693.00p2713.00p2658.00p2658.00p593,499
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Halma PLC2,662.006.39
Ithaca Energy PLC105.605.81
Ninety One PLC164.505.72
Grainger PLC231.504.28
Bytes Technology Group PLC444.403.59
Centamin PLC147.003.52

Fallers

CompanyPrice% Chg
Cmc Markets PLC295.47-12.71
Jd Sports Fashion PLC99.42-11.98
Mitie Group PLC103.20-7.03
Petershill Partners PLC238.50-6.29
Urban Logistics Reit PLC105.58-3.84
Greencore Group PLC188.87-3.05