1. Share Prices

  2. Severn Trent PLC (SVT)

2,588.00p+20.00 (+0.78%)01 Nov 2024, 16:35
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
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
Sep 11, 20242707.00p2726.00p2672.00p2690.00p612,928
Sep 10, 20242714.00p2736.00p2693.00p2694.00p1,268,108
Sep 9, 20242724.00p2730.00p2694.00p2718.00p277,795
Sep 6, 20242666.00p2710.00p2655.00p2710.00p892,765
Sep 5, 20242608.00p2707.00p2607.50p2670.00p569,103
Sep 4, 20242578.00p2607.00p2569.00p2601.00p1,053,022
Sep 3, 20242559.00p2614.00p2558.00p2599.00p341,998
Sep 2, 20242570.00p2578.00p2538.00p2563.00p334,685
Aug 30, 20242536.00p2614.00p2536.00p2571.00p1,282,479
Aug 29, 20242527.00p2548.00p2518.00p2532.00p320,021
Aug 28, 20242514.00p2545.00p2507.93p2531.00p253,939
Aug 27, 20242504.00p2529.00p2499.00p2511.00p306,479
Aug 23, 20242479.00p2524.00p2475.00p2508.00p260,567
Aug 22, 20242464.00p2499.00p2464.00p2476.00p342,267
Aug 21, 20242521.00p2537.00p2458.00p2470.00p2,628,411
Aug 20, 20242560.00p2566.09p2515.00p2532.00p292,703
Aug 19, 20242546.00p2572.00p2534.00p2565.00p1,464,836
Aug 16, 20242562.00p2590.00p2542.00p2550.00p376,476
Aug 15, 20242602.00p2602.76p2561.00p2575.00p393,879
Aug 14, 20242570.00p2591.00p2557.00p2587.00p319,606
Aug 13, 20242525.00p2566.80p2514.00p2556.00p384,131
Aug 12, 20242539.00p2552.56p2502.00p2514.00p377,819
Aug 9, 20242512.00p2577.00p2504.36p2530.00p2,059,692
Aug 8, 20242528.00p2528.89p2486.00p2518.00p1,141,662
Aug 7, 20242483.00p2530.00p2476.00p2530.00p549,417
Aug 6, 20242502.00p2532.00p2454.00p2475.00p703,814
Aug 5, 20242584.00p2609.00p2489.00p2499.00p687,113
Aug 2, 20242580.00p2653.00p2579.00p2653.00p572,646
Aug 1, 20242574.00p2629.00p2554.00p2589.00p477,737
Jul 31, 20242561.00p2577.00p2554.00p2571.00p628,078
Jul 30, 20242536.00p2540.00p2505.00p2540.00p315,724
Jul 29, 20242522.00p2554.00p2518.44p2538.00p509,376
Jul 26, 20242483.00p2510.00p2470.00p2507.00p296,025
Jul 25, 20242479.00p2520.00p2473.41p2493.00p446,680
Jul 24, 20242484.00p2510.00p2475.00p2487.00p280,736
123456
Showing 1 to 50 of 255

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:
31 Oct 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Reckitt Benckiser Group PLC4,994.006.62
Alfa Financial Software Holdings PLC223.004.45
Domino's Pizza Group PLC314.404.38
Schroders PLC358.804.30
Auction Technology Group PLC469.004.11
Helios Towers PLC110.403.76
Risers/fallers data from previous trading day.