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
2024-06-062,407.002,431.002,391.002,404.002,202.69387,025
2024-06-052,417.002,440.002,397.002,406.002,204.52782,744
2024-06-042,358.002,414.002,355.002,406.002,204.52709,708
2024-06-032,400.002,409.002,340.002,357.002,159.62453,391
2024-05-312,345.002,398.002,331.002,386.002,186.193,543,598
2024-05-302,319.002,353.002,310.002,336.002,140.38713,637
2024-05-292,386.002,437.002,374.002,383.002,119.211,202,259
2024-05-282,455.002,473.002,369.002,385.002,120.991,407,229
2024-05-242,487.002,519.002,425.002,449.002,177.91974,814
2024-05-232,588.002,655.002,473.002,503.002,225.931,630,357
2024-05-222,605.002,681.002,562.002,639.002,346.882,104,890
2024-05-212,615.002,649.002,539.002,613.002,323.751,374,299
2024-05-202,647.002,654.002,623.002,633.002,341.54501,362
2024-05-172,628.002,660.002,628.002,645.002,352.21740,719
2024-05-162,651.002,669.002,616.002,624.002,333.54579,800
2024-05-152,637.002,669.002,633.522,653.002,359.33499,771
2024-05-142,581.002,635.002,577.002,628.002,337.09624,144
2024-05-132,594.002,602.002,571.002,583.002,297.08478,646
2024-05-102,616.002,634.002,582.002,587.002,300.63754,041
2024-05-092,572.002,613.002,571.002,606.002,317.53251,337
2024-05-082,589.002,594.002,571.002,574.002,289.07860,562
2024-05-072,557.002,583.002,549.002,577.002,291.741,235,604
2024-05-032,485.002,555.002,483.002,517.002,238.38539,011
2024-05-022,482.002,513.002,465.002,477.002,202.812,430,696
2024-05-012,473.002,531.002,467.002,498.002,221.48464,447
2024-04-302,481.002,498.002,453.002,467.002,193.92506,625
2024-04-292,460.002,492.002,456.002,480.002,205.481,284,172
2024-04-262,451.002,463.002,438.002,458.002,185.91472,471
2024-04-252,445.002,465.002,415.002,442.002,171.68467,155
2024-04-242,475.002,475.742,447.002,448.002,177.02635,069
2024-04-232,500.002,502.002,456.002,475.002,201.03472,736
2024-04-222,473.002,505.232,463.002,486.002,210.811,256,924
2024-04-192,424.002,454.002,412.002,454.002,182.361,835,573
2024-04-182,385.002,425.002,374.152,419.002,151.231,167,884
2024-04-172,348.002,391.002,323.002,368.002,105.87726,616
2024-04-162,362.002,420.002,345.762,353.002,092.541,141,409
2024-04-152,393.002,400.002,367.002,380.002,116.55492,404
2024-04-122,360.002,416.232,357.002,396.002,130.78669,959
2024-04-112,348.002,384.002,344.012,350.002,089.87672,291
2024-04-102,390.002,410.002,346.002,361.002,099.65620,201
2024-04-092,379.002,399.002,363.002,382.002,118.33512,647
2024-04-082,422.002,428.002,371.002,382.002,118.33874,973
2024-04-052,468.002,476.002,424.002,428.002,159.23812,079
2024-04-042,475.002,498.002,472.002,486.002,210.811,847,244
2024-04-032,481.002,498.002,459.002,479.002,204.59782,498
2024-04-022,466.002,500.002,452.002,489.002,213.481,033,362
2024-03-282,535.002,550.002,470.002,470.002,196.58817,379
2024-03-272,529.002,540.002,486.002,540.002,258.84744,837
2024-03-262,529.002,561.002,526.002,526.002,246.39485,765
2024-03-252,563.002,572.002,550.002,550.002,267.73528,330
2024-03-222,565.002,590.002,561.002,568.002,283.74732,118
2024-03-212,571.002,593.002,544.002,553.002,270.40756,681
2024-03-202,526.002,564.002,517.002,561.002,277.51663,167
2024-03-192,505.002,528.002,484.002,524.002,244.611,019,743
2024-03-182,568.002,572.002,493.002,513.002,234.82414,620
2024-03-152,563.002,601.002,563.002,575.002,289.961,481,387
2024-03-142,576.002,593.002,567.002,577.002,291.74464,651
2024-03-132,555.002,590.002,555.002,574.002,289.071,530,291
2024-03-122,623.002,626.002,551.002,551.002,268.621,319,105
2024-03-112,595.002,613.002,581.002,611.002,321.98661,441
← NewerPage 11 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.