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
2023-09-202,444.002,490.002,420.002,479.002,166.65476,139
2023-09-192,444.002,457.002,429.002,431.002,124.701,189,377
2023-09-182,473.002,484.002,442.002,447.002,138.68345,012
2023-09-152,508.002,530.002,476.002,486.002,172.771,983,822
2023-09-142,408.002,512.002,396.002,496.002,181.51756,095
2023-09-132,414.002,475.002,360.002,398.002,095.85938,167
2023-09-122,379.002,454.002,379.002,423.002,117.70774,048
2023-09-112,432.002,455.002,432.002,441.002,133.44822,487
2023-09-082,412.002,427.002,396.002,423.002,117.70462,179
2023-09-072,353.002,411.002,342.002,410.002,106.34634,421
2023-09-062,355.002,385.002,329.002,368.002,069.63522,257
2023-09-052,369.002,397.002,363.002,363.002,065.26520,097
2023-09-042,397.002,407.002,378.002,381.002,081.00264,679
2023-09-012,397.002,408.002,380.002,380.002,080.121,526,516
2023-08-312,414.002,433.002,400.002,400.002,097.601,599,067
2023-08-302,418.002,425.002,385.002,414.002,109.84248,486
2023-08-292,369.002,416.002,366.002,408.002,104.59917,560
2023-08-252,374.002,380.002,362.002,368.002,069.63522,389
2023-08-242,356.002,378.252,353.002,374.002,074.88688,551
2023-08-232,306.002,366.992,303.512,348.002,052.15494,956
2023-08-222,306.002,312.002,282.002,299.002,009.33283,839
2023-08-212,312.002,323.002,287.002,292.002,003.21306,476
2023-08-182,333.002,338.002,299.672,315.002,023.31359,282
2023-08-172,333.002,336.002,314.002,336.002,041.67509,068
2023-08-162,368.002,372.002,340.002,340.002,045.16391,191
2023-08-152,402.002,405.242,345.542,359.002,061.77363,980
2023-08-142,402.002,403.002,379.002,397.002,094.98617,573
2023-08-112,426.002,445.002,399.002,403.002,100.22451,656
2023-08-102,403.002,444.002,403.002,444.002,136.06470,145
2023-08-092,476.002,476.002,374.002,391.002,089.74921,511
2023-08-082,468.002,498.002,462.002,475.002,163.15424,183
2023-08-072,479.002,492.002,458.002,476.002,164.03427,569
2023-08-042,456.002,491.002,444.002,491.002,177.14467,178
2023-08-032,483.002,508.002,456.002,463.002,152.66513,071
2023-08-022,515.002,528.002,496.002,496.002,181.511,328,424
2023-08-012,562.002,570.002,532.002,532.002,212.97377,072
2023-07-312,540.002,573.002,539.002,554.002,232.20722,709
2023-07-282,570.002,579.002,549.002,549.002,227.83446,746
2023-07-272,582.002,584.002,562.002,570.002,246.181,002,433
2023-07-262,561.002,580.002,542.002,572.002,247.93724,211
2023-07-252,559.002,567.002,541.002,567.002,243.56308,120
2023-07-242,570.002,589.002,561.002,572.002,247.93325,869
2023-07-212,561.002,581.002,549.002,574.002,249.682,180,497
2023-07-202,548.002,575.002,537.002,552.002,230.45497,498
2023-07-192,439.002,568.002,439.002,539.002,219.091,028,663
2023-07-182,450.002,460.502,442.002,454.002,144.801,499,566
2023-07-172,450.002,483.002,446.162,451.002,142.18533,600
2023-07-142,442.002,461.002,424.002,453.002,143.92433,338
2023-07-132,479.002,479.002,450.002,464.002,153.54415,839
2023-07-122,436.002,464.002,401.002,462.002,151.79427,079
2023-07-112,439.002,439.002,405.002,421.002,115.96541,227
2023-07-102,400.002,462.002,379.002,432.002,125.572,816,604
2023-07-072,438.002,443.002,386.002,394.002,092.36597,285
2023-07-062,465.002,506.002,437.002,451.002,142.181,287,971
2023-07-052,520.002,529.002,444.002,450.002,141.301,219,790
2023-07-042,580.002,585.002,528.422,539.002,219.09716,623
2023-07-032,562.002,580.002,526.002,575.002,250.551,053,540
2023-06-302,599.002,600.992,554.002,566.002,242.691,185,869
2023-06-292,685.002,685.002,548.002,593.002,266.281,311,947
2023-06-282,682.002,712.002,668.422,687.002,348.44462,801
← NewerPage 14 of 22 · 1,266 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.