1. Share Prices

  2. Severn Trent PLC (SVT)

2,472.00p-53.00 (-2.10%)22 Jan 2025, 16:51
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
Jan 21, 20252486.00p2543.00p2469.00p2525.00p535,615
Jan 20, 20252499.00p2503.00p2481.00p2485.00p318,060
Jan 17, 20252520.00p2528.00p2492.00p2502.00p753,717
Jan 16, 20252467.00p2496.00p2434.00p2496.00p842,873
Jan 15, 20252380.00p2459.00p2372.00p2459.00p802,311
Jan 14, 20252362.00p2364.00p2323.00p2338.00p661,129
Jan 13, 20252362.00p2386.00p2346.00p2363.00p530,016
Jan 10, 20252389.00p2404.00p2342.00p2361.00p997,384
Jan 9, 20252389.00p2418.00p2374.00p2392.00p446,503
Jan 8, 20252450.00p2454.00p2355.00p2383.00p422,996
Jan 7, 20252453.00p2470.00p2425.00p2454.00p413,644
Jan 6, 20252466.00p2474.00p2429.00p2449.00p2,525,282
Jan 3, 20252513.00p2517.00p2462.00p2465.00p721,521
Jan 2, 20252523.00p2531.00p2500.32p2511.00p314,853
Dec 31, 20242485.00p2516.00p2485.00p2508.00p175,890
Dec 30, 20242513.00p2519.00p2486.00p2502.00p297,020
Dec 27, 20242524.00p2535.00p2495.00p2518.00p281,469
Dec 24, 20242500.00p2538.00p2492.00p2537.00p111,859
Dec 23, 20242511.00p2522.00p2494.00p2506.00p1,041,032
Dec 20, 20242568.00p2572.00p2463.00p2516.00p1,819,915
Dec 19, 20242545.00p2603.00p2541.00p2574.00p1,341,166
Dec 18, 20242571.00p2588.00p2534.00p2550.00p554,771
Dec 17, 20242576.00p2581.00p2540.00p2574.00p730,394
Dec 16, 20242596.00p2606.00p2574.47p2592.00p350,942
Dec 13, 20242597.00p2613.00p2589.00p2608.00p220,540
Dec 12, 20242546.00p2612.00p2546.00p2595.00p363,690
Dec 11, 20242595.00p2595.15p2537.00p2549.00p712,502
Dec 10, 20242603.00p2618.00p2576.00p2598.00p499,183
Dec 9, 20242662.00p2662.39p2628.00p2640.00p380,565
Dec 6, 20242729.00p2735.00p2650.00p2656.00p680,534
Dec 5, 20242713.00p2742.11p2713.00p2742.00p661,427
Dec 4, 20242700.00p2717.00p2667.00p2714.00p568,170
Dec 3, 20242719.00p2733.00p2692.00p2727.00p721,916
Dec 2, 20242693.00p2710.00p2670.00p2710.00p384,267
Nov 29, 20242720.00p2728.00p2695.00p2697.00p332,921
Nov 28, 20242706.00p2727.00p2682.00p2726.00p223,597
Nov 27, 20242750.00p2753.00p2714.00p2752.00p612,706
Nov 26, 20242757.00p2769.00p2721.00p2730.00p714,900
Nov 25, 20242783.00p2789.00p2750.00p2750.00p1,850,596
Nov 22, 20242753.00p2807.00p2745.00p2775.00p818,586
Nov 21, 20242746.00p2761.00p2725.00p2737.00p1,594,501
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
123456
Showing 1 to 50 of 253

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:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Intermediate Capital Group PLC2,258.006.61
Alpha Group International PLC2,500.005.04
Halma PLC2,951.004.09
Entain PLC706.804.00
Aviva PLC511.203.48
Marshalls PLC243.502.96

Fallers

CompanyPrice% Chg
Hochschild Mining PLC193.40-15.55
Trainline PLC358.60-8.52
Easyjet PLC484.80-5.16
Pennon Group PLC518.00-3.54
Carnival PLC1,867.00-3.24
Oxford Nanopore Technologies PLC150.40-2.97
Risers/fallers data from previous trading day. Today's data available from 8:15am.