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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← SVT.LSE stock page

Severn Trent PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-12-132,677.002,717.002,667.002,701.002,402.01897,829
2023-12-122,705.002,712.002,677.002,677.002,380.671,294,159
2023-12-112,676.002,715.002,663.002,711.002,410.911,204,023
2023-12-082,726.002,733.002,698.502,714.002,413.571,320,403
2023-12-072,667.002,721.002,660.002,721.002,419.802,640,884
2023-12-062,631.002,660.002,612.002,656.002,361.99615,961
2023-12-052,586.002,626.002,564.002,623.002,332.65537,162
2023-12-042,609.002,631.002,573.002,588.002,301.52725,335
2023-12-012,613.002,619.002,577.002,615.002,325.53624,452
2023-11-302,660.002,665.002,559.002,601.002,313.083,008,192
2023-11-292,729.002,733.002,693.002,716.002,373.79592,580
2023-11-282,700.002,728.002,692.002,728.002,384.271,149,165
2023-11-272,705.002,736.002,688.002,705.002,364.17989,804
2023-11-242,680.002,709.002,673.002,706.002,365.05481,709
2023-11-232,670.002,699.002,668.152,693.002,353.68480,459
2023-11-222,650.002,683.002,609.002,674.002,337.08841,449
2023-11-212,664.002,680.002,638.002,651.002,316.98660,927
2023-11-202,695.002,713.002,655.002,661.002,325.72788,810
2023-11-172,688.002,705.002,678.002,697.002,357.18459,227
2023-11-162,664.002,705.002,656.002,677.002,339.70540,210
2023-11-152,710.002,739.002,670.002,670.002,333.58621,539
2023-11-142,646.002,692.002,626.002,687.002,348.44577,814
2023-11-132,638.002,655.002,616.002,638.002,305.61521,818
2023-11-102,656.002,672.002,613.002,635.002,302.99658,189
2023-11-092,627.002,652.002,615.002,652.002,317.851,759,979
2023-11-082,650.002,660.002,617.052,635.002,302.99758,212
2023-11-072,650.002,677.002,634.002,658.002,323.09583,937
2023-11-062,687.002,707.002,649.002,652.002,317.852,869,642
2023-11-032,671.002,725.002,649.002,693.002,353.682,193,344
2023-11-022,720.002,738.002,651.002,669.002,332.711,289,538
2023-11-012,643.002,702.002,635.002,702.002,361.55925,609
2023-10-312,632.002,669.992,629.002,656.002,321.35945,441
2023-10-302,637.002,653.002,609.002,625.002,294.25791,981
2023-10-272,611.002,629.002,570.002,605.002,276.771,074,380
2023-10-262,572.002,610.002,552.002,606.002,277.651,845,007
2023-10-252,571.002,573.002,526.492,573.002,248.80635,452
2023-10-242,510.002,583.002,510.002,572.002,247.931,265,609
2023-10-232,490.002,518.002,453.002,513.002,196.361,110,040
2023-10-202,491.002,526.002,475.002,498.002,183.253,284,876
2023-10-192,524.002,543.002,483.002,514.002,197.241,153,349
2023-10-182,522.002,558.002,515.002,539.002,219.09898,787
2023-10-172,512.002,585.002,512.002,537.002,217.341,446,584
2023-10-162,483.002,533.002,440.002,516.002,198.991,111,396
2023-10-132,422.002,468.402,419.002,447.002,138.68637,148
2023-10-122,441.002,455.002,406.002,423.002,117.70645,756
2023-10-112,388.002,436.002,378.002,422.002,116.83541,477
2023-10-102,374.002,401.002,364.002,391.002,089.742,710,230
2023-10-092,310.002,348.002,303.522,321.002,028.56649,115
2023-10-062,303.002,312.002,243.002,311.002,019.82637,257
2023-10-052,292.002,314.002,277.002,308.002,017.19723,344
2023-10-042,282.002,327.002,262.002,272.001,985.732,336,319
2023-10-032,364.002,364.002,267.002,272.001,985.734,206,153
2023-10-022,385.002,439.002,341.002,349.002,053.034,779,683
2023-09-292,274.002,446.002,260.632,365.002,067.011,994,967
2023-09-282,341.002,361.002,262.002,265.001,979.61697,206
2023-09-272,362.002,362.002,301.002,310.002,018.94586,071
2023-09-262,333.002,375.002,320.802,361.002,063.52701,018
2023-09-252,413.002,413.002,344.172,348.002,052.152,206,714
2023-09-222,442.002,457.002,416.002,425.002,119.451,068,521
2023-09-212,460.002,479.002,438.002,442.002,134.31751,702
← NewerPage 13 of 22 · 1,262 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.