1. Share Prices

  2. Severn Trent PLC (SVT)

2,498.00p+37.00 (+1.50%)11 Mar 2025, 11:05
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
Mar 10, 20252404.00p2477.00p2394.00p2461.00p440,494
Mar 7, 20252375.00p2433.00p2348.00p2393.00p613,085
Mar 6, 20252385.00p2391.00p2348.00p2370.00p543,895
Mar 5, 20252420.00p2485.00p2389.00p2399.00p914,675
Mar 4, 20252438.00p2517.00p2434.00p2512.00p597,810
Mar 3, 20252477.00p2482.00p2434.00p2435.00p476,123
Feb 28, 20252448.00p2514.00p2445.00p2503.00p1,148,938
Feb 27, 20252474.00p2480.00p2453.00p2456.00p791,471
Feb 26, 20252498.00p2503.00p2477.00p2487.00p494,442
Feb 25, 20252463.00p2496.00p2453.00p2496.00p1,106,245
Feb 24, 20252451.00p2470.00p2443.00p2470.00p413,828
Feb 21, 20252413.00p2458.00p2411.00p2434.00p559,673
Feb 20, 20252454.00p2463.00p2416.00p2425.00p484,400
Feb 19, 20252431.00p2461.00p2416.00p2443.00p606,450
Feb 18, 20252474.00p2482.00p2414.00p2437.00p833,168
Feb 17, 20252466.00p2479.00p2458.00p2473.00p344,472
Feb 14, 20252487.00p2489.00p2460.00p2475.00p763,158
Feb 13, 20252465.00p2499.00p2447.00p2477.00p423,869
Feb 12, 20252474.00p2490.00p2434.00p2452.00p987,971
Feb 11, 20252482.00p2511.00p2475.00p2475.00p802,746
Feb 10, 20252455.00p2484.00p2444.00p2477.00p805,648
Feb 7, 20252470.00p2494.00p2450.00p2461.00p452,239
Feb 6, 20252504.00p2530.00p2465.00p2468.00p819,458
Feb 5, 20252469.00p2509.00p2463.00p2500.00p575,824
Feb 4, 20252499.00p2509.00p2459.00p2479.00p419,188
Feb 3, 20252502.00p2524.00p2470.00p2507.00p826,062
Jan 31, 20252520.00p2550.00p2512.00p2527.00p536,205
Jan 30, 20252456.00p2526.00p2448.00p2518.00p498,972
Jan 29, 20252516.00p2516.00p2427.00p2471.00p756,383
Jan 28, 20252467.00p2510.00p2461.00p2479.00p552,860
Jan 27, 20252436.00p2492.00p2425.00p2459.00p379,326
Jan 24, 20252486.00p2503.00p2435.00p2437.00p566,213
Jan 23, 20252464.00p2510.00p2464.00p2484.00p1,291,862
Jan 22, 20252530.00p2530.00p2472.00p2472.00p787,050
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
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:
06 Mar 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Rotork PLC332.006.21
Target Healthcare Reit PLC92.106.11
Melrose Industries PLC517.335.58
Ip Group PLC40.253.60
Goodwin PLC7,280.003.70
Vistry Group PLC624.503.39