Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SVT.LSE stock page

Severn Trent PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-302,536.002,614.002,536.002,571.002,355.701,282,479
2024-08-292,527.002,548.002,518.002,532.002,319.97320,022
2024-08-282,514.002,545.002,507.932,531.002,319.05253,940
2024-08-272,504.002,529.002,499.002,511.002,300.73306,479
2024-08-232,479.002,524.002,475.002,508.002,297.98260,568
2024-08-222,464.002,499.002,464.002,476.002,268.66342,267
2024-08-212,521.002,537.002,458.002,470.002,263.162,628,411
2024-08-202,560.002,566.092,515.002,532.002,319.97292,703
2024-08-192,546.002,572.002,534.002,565.002,350.201,464,836
2024-08-162,562.002,590.002,542.002,550.002,336.46376,477
2024-08-152,602.002,602.762,561.002,575.002,359.37393,879
2024-08-142,570.002,591.002,557.002,587.002,370.36319,607
2024-08-132,525.002,566.802,514.002,556.002,341.96384,131
2024-08-122,539.002,552.562,502.002,514.002,303.47377,820
2024-08-092,512.002,577.002,504.362,530.002,318.132,059,693
2024-08-082,528.002,528.892,486.002,518.002,307.141,141,663
2024-08-072,483.002,530.002,476.002,530.002,318.13549,418
2024-08-062,502.002,532.002,454.002,475.002,267.74703,815
2024-08-052,584.002,609.002,489.002,499.002,289.73687,114
2024-08-022,580.002,653.002,579.002,653.002,430.83572,647
2024-08-012,574.002,629.002,554.002,589.002,372.19477,737
2024-07-312,561.002,577.002,554.002,571.002,355.70628,078
2024-07-302,536.002,540.002,505.002,540.002,327.30315,725
2024-07-292,522.002,554.002,518.442,538.002,325.46509,377
2024-07-262,483.002,510.002,470.002,507.002,297.06296,025
2024-07-252,479.002,520.002,473.412,493.002,284.23446,680
2024-07-242,484.002,510.002,475.002,487.002,278.74280,736
2024-07-232,502.002,521.002,483.002,500.002,290.65285,354
2024-07-222,539.002,554.482,515.002,515.002,304.39396,873
2024-07-192,543.002,565.002,504.002,527.002,315.39576,421
2024-07-182,535.002,571.002,527.612,565.002,350.20451,596
2024-07-172,465.002,546.002,455.002,520.002,308.97692,112
2024-07-162,563.002,580.002,463.862,473.002,265.911,728,505
2024-07-152,651.002,662.002,597.002,598.002,380.44350,120
2024-07-122,724.002,736.002,641.002,659.002,436.33680,383
2024-07-112,675.002,801.002,642.002,715.002,487.641,634,254
2024-07-102,570.002,629.002,548.002,617.002,397.85730,011
2024-07-092,507.002,577.002,492.002,564.002,349.29939,994
2024-07-082,493.002,521.002,414.002,501.002,291.561,707,034
2024-07-052,438.002,509.002,426.002,504.002,294.31856,781
2024-07-042,412.002,429.002,384.002,429.002,225.59528,207
2024-07-032,360.002,433.002,351.002,408.002,206.35519,495
2024-07-022,379.002,403.002,328.002,351.002,154.12743,387
2024-07-012,406.002,417.002,365.002,394.002,193.52399,849
2024-06-282,402.002,424.002,379.002,380.002,180.70465,921
2024-06-272,444.002,445.002,393.002,402.002,200.85473,271
2024-06-262,463.002,477.002,416.002,442.002,237.501,391,338
2024-06-252,485.002,496.002,458.002,458.002,252.162,395,142
2024-06-242,464.002,475.002,429.002,474.002,266.82693,988
2024-06-212,469.002,493.002,452.002,464.002,257.661,344,225
2024-06-202,416.002,453.002,405.402,441.002,236.59424,487
2024-06-192,391.002,422.002,388.772,407.002,205.43640,134
2024-06-182,395.002,411.002,384.202,391.002,190.771,135,633
2024-06-172,479.002,482.002,385.002,385.002,185.28993,869
2024-06-142,515.002,520.002,462.002,474.002,266.821,046,699
2024-06-132,410.002,531.002,380.002,520.002,308.97973,098
2024-06-122,390.002,442.002,370.002,419.002,216.43662,946
2024-06-112,419.002,429.002,381.002,382.002,182.53509,502
2024-06-102,382.002,427.002,382.002,406.002,204.52715,561
2024-06-072,406.002,424.002,388.002,410.002,208.18668,027
← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-280.7562 GBP
2025-11-270.5040 GBP
2025-05-290.7303 GBP
2024-11-280.4868 GBP
2024-05-300.7010 GBP
2023-11-300.4674 GBP
2023-06-010.6409 GBP
2022-12-010.4273 GBP
2022-06-010.6128 GBP
2021-12-020.4086 GBP
2021-05-270.6095 GBP
2020-12-030.4063 GBP
2020-06-110.6005 GBP
2019-11-280.4003 GBP
2019-06-130.5602 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.