Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SVT.LSE stock page

Severn Trent PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-03-082,582.002,601.002,555.002,601.002,313.08545,947
2024-03-072,538.002,615.002,533.002,582.002,296.19770,448
2024-03-062,519.002,568.002,502.002,542.002,260.61628,581
2024-03-052,493.002,528.002,493.002,525.002,245.50914,772
2024-03-042,511.002,528.002,474.002,498.002,221.48443,191
2024-03-012,509.002,527.002,488.002,509.002,231.27750,454
2024-02-292,513.002,554.002,500.002,500.002,223.262,246,274
2024-02-282,510.002,519.002,463.032,496.002,219.71458,099
2024-02-272,477.002,509.002,471.002,501.002,224.152,721,215
2024-02-262,528.002,539.002,471.002,478.002,203.70758,793
2024-02-232,538.002,554.002,521.002,529.002,249.05675,119
2024-02-222,582.002,588.002,528.002,539.002,257.951,772,421
2024-02-212,579.002,598.002,557.002,573.002,288.18901,888
2024-02-202,542.002,589.002,529.002,589.002,302.412,700,630
2024-02-192,554.002,571.002,536.002,543.002,261.50459,353
2024-02-162,539.002,562.002,526.002,554.002,271.29445,745
2024-02-152,509.002,564.002,491.002,543.002,261.50584,143
2024-02-142,524.002,546.002,480.002,497.002,220.60744,385
2024-02-132,501.002,522.002,486.002,495.002,218.821,108,397
2024-02-122,453.002,509.002,453.002,495.002,218.82489,269
2024-02-092,488.002,499.002,463.002,469.002,195.69327,833
2024-02-082,522.002,540.002,497.002,497.002,220.60519,083
2024-02-072,532.002,550.002,523.002,534.002,253.50435,247
2024-02-062,555.002,564.392,508.002,536.002,255.28551,025
2024-02-052,582.002,596.002,519.002,554.002,271.291,011,080
2024-02-022,621.002,647.002,569.002,569.002,284.631,111,354
2024-02-012,585.002,619.002,584.002,593.002,305.971,424,855
2024-01-312,560.002,609.002,549.002,598.002,310.42780,521
2024-01-302,559.002,574.442,536.002,560.002,276.62691,147
2024-01-292,544.002,557.002,535.002,547.002,265.06669,081
2024-01-262,502.002,558.002,496.002,558.002,274.84910,671
2024-01-252,503.002,518.002,494.002,498.002,221.48710,146
2024-01-242,543.002,560.002,509.002,513.002,234.82553,379
2024-01-232,538.002,542.002,520.002,533.002,252.61536,957
2024-01-222,477.002,546.002,473.002,533.002,252.61385,157
2024-01-192,505.002,526.002,491.002,497.002,220.601,120,496
2024-01-182,522.002,542.002,503.002,509.002,231.27691,837
2024-01-172,587.002,593.002,495.002,538.002,257.06661,727
2024-01-162,615.002,640.002,600.002,613.002,323.751,882,667
2024-01-152,606.002,633.002,594.002,610.002,321.091,569,956
2024-01-122,546.002,602.002,542.002,602.002,313.97539,862
2024-01-112,632.002,635.002,536.002,543.002,261.50713,550
2024-01-102,601.002,641.002,597.002,620.002,329.981,191,456
2024-01-092,565.002,617.002,560.002,617.002,327.311,549,449
2024-01-082,600.002,600.002,555.002,566.002,281.96570,174
2024-01-052,565.002,592.002,549.002,573.002,288.18522,783
2024-01-042,552.002,581.002,549.002,581.002,295.30483,906
2024-01-032,538.002,566.002,536.682,555.002,272.17422,924
2024-01-022,579.002,595.002,539.002,548.002,265.95497,677
2023-12-292,607.002,608.002,570.002,579.002,293.52317,283
2023-12-282,624.002,632.002,590.002,593.002,305.97277,759
2023-12-272,622.002,636.002,609.002,609.002,320.20465,321
2023-12-222,623.002,629.002,604.002,619.002,329.09570,699
2023-12-212,670.002,691.002,625.002,629.002,337.98659,882
2023-12-202,665.002,679.002,642.002,672.002,376.22370,757
2023-12-192,609.002,651.002,609.002,641.002,348.662,431,006
2023-12-182,625.002,667.002,595.002,600.002,312.191,296,745
2023-12-152,644.002,666.002,608.002,619.002,329.094,436,806
2023-12-142,729.002,761.002,650.002,650.002,356.661,143,873
2023-12-132,677.002,717.002,667.002,701.002,402.01897,829
← NewerPage 12 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.