2,656.00p+40.00 (+1.53%)14 Jul 2025, 16:35
Severn Trent PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 11, 2025 | 2625.00p | 2644.00p | 2600.00p | 2616.00p | 357,374 |
Jul 10, 2025 | 2570.00p | 2663.00p | 2570.00p | 2626.00p | 381,003 |
Jul 9, 2025 | 2657.00p | 2664.00p | 2639.00p | 2661.00p | 259,882 |
Jul 8, 2025 | 2661.00p | 2671.00p | 2627.00p | 2651.00p | 883,954 |
Jul 7, 2025 | 2691.00p | 2693.00p | 2666.00p | 2671.00p | 314,716 |
Jul 4, 2025 | 2697.00p | 2701.00p | 2670.00p | 2690.00p | 357,118 |
Jul 3, 2025 | 2675.00p | 2712.00p | 2675.00p | 2696.00p | 626,804 |
Jul 2, 2025 | 2775.00p | 2784.00p | 2661.00p | 2678.00p | 629,097 |
Jul 1, 2025 | 2753.00p | 2787.00p | 2738.00p | 2774.00p | 530,925 |
Jun 30, 2025 | 2751.00p | 2773.00p | 2730.00p | 2734.00p | 520,673 |
Jun 27, 2025 | 2752.00p | 2770.00p | 2739.00p | 2745.00p | 441,441 |
Jun 26, 2025 | 2725.00p | 2764.00p | 2718.00p | 2748.00p | 419,256 |
Jun 25, 2025 | 2721.00p | 2731.00p | 2700.00p | 2714.00p | 932,340 |
Jun 24, 2025 | 2748.00p | 2757.00p | 2717.00p | 2741.00p | 428,119 |
Jun 23, 2025 | 2663.00p | 2738.00p | 2647.00p | 2738.00p | 343,416 |
Jun 20, 2025 | 2707.00p | 2713.00p | 2681.97p | 2688.00p | 1,087,539 |
Jun 19, 2025 | 2696.00p | 2718.00p | 2678.00p | 2707.00p | 244,547 |
Jun 18, 2025 | 2693.00p | 2709.00p | 2682.00p | 2695.00p | 375,135 |
Jun 17, 2025 | 2678.00p | 2698.00p | 2666.00p | 2685.00p | 677,487 |
Jun 16, 2025 | 2695.00p | 2727.00p | 2671.00p | 2694.00p | 437,308 |
Jun 13, 2025 | 2721.00p | 2730.00p | 2693.00p | 2705.00p | 279,425 |
Jun 12, 2025 | 2722.00p | 2753.00p | 2718.00p | 2728.00p | 334,585 |
Jun 11, 2025 | 2708.00p | 2727.00p | 2694.00p | 2721.00p | 324,993 |
Jun 10, 2025 | 2671.00p | 2714.00p | 2668.00p | 2706.00p | 339,916 |
Jun 9, 2025 | 2663.00p | 2663.00p | 2630.00p | 2661.00p | 299,370 |
Jun 6, 2025 | 2670.00p | 2689.00p | 2657.00p | 2664.00p | 534,461 |
Jun 5, 2025 | 2647.00p | 2666.00p | 2627.00p | 2660.00p | 640,597 |
Jun 4, 2025 | 2656.00p | 2661.00p | 2624.59p | 2653.00p | 613,310 |
Jun 3, 2025 | 2727.00p | 2729.00p | 2649.00p | 2655.00p | 574,997 |
Jun 2, 2025 | 2706.00p | 2726.00p | 2692.00p | 2722.00p | 699,851 |
May 30, 2025 | 2681.00p | 2724.00p | 2655.00p | 2703.00p | 1,483,441 |
May 29, 2025 | 2634.00p | 2673.00p | 2616.00p | 2660.00p | 828,795 |
May 28, 2025 | 2735.00p | 2742.00p | 2704.97p | 2722.00p | 692,258 |
May 27, 2025 | 2753.00p | 2768.00p | 2716.00p | 2737.00p | 518,628 |
May 23, 2025 | 2750.00p | 2756.00p | 2699.00p | 2739.00p | 775,852 |
May 22, 2025 | 2732.00p | 2776.00p | 2707.00p | 2742.00p | 611,982 |
May 21, 2025 | 2781.00p | 2797.00p | 2618.00p | 2775.00p | 1,004,571 |
May 20, 2025 | 2714.00p | 2725.00p | 2690.00p | 2713.00p | 895,401 |
May 19, 2025 | 2677.00p | 2700.00p | 2657.00p | 2700.00p | 459,030 |
May 16, 2025 | 2657.00p | 2674.00p | 2634.00p | 2674.00p | 1,398,441 |
May 15, 2025 | 2625.00p | 2648.00p | 2574.00p | 2638.00p | 435,840 |
May 14, 2025 | 2571.00p | 2601.00p | 2562.00p | 2592.00p | 817,723 |
May 13, 2025 | 2631.00p | 2651.00p | 2576.00p | 2576.00p | 1,174,696 |
May 12, 2025 | 2688.00p | 2704.00p | 2592.00p | 2634.00p | 481,671 |
May 9, 2025 | 2664.00p | 2700.00p | 2664.00p | 2683.00p | 452,530 |
May 8, 2025 | 2757.00p | 2759.00p | 2671.00p | 2672.00p | 1,209,951 |
May 7, 2025 | 2774.00p | 2787.00p | 2734.00p | 2759.00p | 1,195,061 |
May 6, 2025 | 2789.00p | 2789.00p | 2749.00p | 2770.00p | 788,705 |
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 |
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 |
---|---|---|
Qinetiq Group PLC | 508.50 | 4.07 |
Dowlais Group PLC | 71.30 | 3.71 |
Just Group PLC | 129.00 | 3.20 |
Hochschild Mining PLC | 288.60 | 2.85 |
Hicl Infrastructure PLC | 123.20 | 2.67 |
Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
Company | Price | % Chg |
---|---|---|
Paypoint PLC | 780.00 | -5.34 |
Auction Technology Group PLC | 470.50 | -4.95 |
Spirax Group PLC | 6,020.00 | -2.59 |
Bytes Technology Group PLC | 320.80 | -2.43 |
Watches Of Switzerland Group PLC | 355.20 | -2.31 |
Rhi Magnesita N.V. | 2,990.00 | -2.29 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.