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
2023-06-272,679.002,707.002,674.972,684.002,345.82328,101
2023-06-262,682.002,699.002,649.002,675.002,337.95976,109
2023-06-232,693.002,720.002,683.002,683.002,344.94438,994
2023-06-222,700.002,702.002,671.002,688.002,349.31418,643
2023-06-212,694.002,710.002,669.002,702.002,361.55566,268
2023-06-202,706.002,723.002,697.002,706.002,365.05304,647
2023-06-192,718.002,732.002,701.972,706.002,365.05241,259
2023-06-162,685.002,725.002,685.002,704.002,363.301,298,183
2023-06-152,707.002,729.002,690.002,696.002,356.31393,187
2023-06-142,698.002,716.002,686.002,704.002,363.30459,116
2023-06-132,750.002,763.002,694.002,694.002,354.56593,946
2023-06-122,752.002,770.002,733.002,746.002,400.01364,721
2023-06-092,773.002,779.002,746.002,749.002,402.63428,571
2023-06-082,780.002,788.002,753.002,757.002,409.621,021,090
2023-06-072,786.002,800.002,778.002,780.002,429.72752,775
2023-06-062,751.002,795.002,744.002,791.002,439.34622,912
2023-06-052,695.002,748.002,695.002,745.002,399.13689,517
2023-06-022,712.002,712.002,656.002,706.002,365.05552,805
2023-06-012,707.002,714.002,677.162,707.002,365.92456,633
2023-05-312,740.002,812.002,736.532,773.002,367.593,297,795
2023-05-302,745.002,775.002,731.002,757.002,353.93625,992
2023-05-262,751.002,751.002,688.232,726.002,327.46472,800
2023-05-252,728.002,777.002,708.002,724.002,325.75710,789
2023-05-242,808.002,808.002,720.002,745.002,343.68929,487
2023-05-232,800.002,819.002,755.532,797.002,388.08613,797
2023-05-222,821.002,846.002,805.002,812.002,400.89443,993
2023-05-192,830.002,837.002,805.442,813.002,401.74443,492
2023-05-182,895.002,905.002,802.002,820.002,407.72589,885
2023-05-172,927.002,927.002,870.792,879.002,458.09665,692
2023-05-162,923.002,949.002,918.852,928.002,499.93369,242
2023-05-152,950.002,955.002,919.002,921.002,493.95353,580
2023-05-122,945.002,960.002,912.002,933.002,504.20354,770
2023-05-112,949.002,955.002,915.002,935.002,505.91349,682
2023-05-102,955.002,973.462,942.002,947.002,516.15463,548
2023-05-092,960.002,979.002,921.002,958.002,525.54576,503
2023-05-052,962.002,978.002,938.002,975.002,540.06401,884
2023-05-042,929.002,971.002,905.002,969.002,534.94739,680
2023-05-032,888.002,951.002,888.002,935.002,505.91356,596
2023-05-022,927.002,934.002,862.002,902.002,477.73773,465
2023-04-282,922.002,937.002,914.002,932.002,503.34993,283
2023-04-272,932.002,945.002,919.002,924.002,496.51457,923
2023-04-262,953.002,970.002,930.002,936.002,506.76356,478
2023-04-252,916.002,960.002,907.002,956.002,523.84852,196
2023-04-242,920.002,949.002,910.002,920.002,493.10520,788
2023-04-212,909.002,947.002,901.002,919.002,492.253,366,040
2023-04-202,884.002,919.002,875.002,919.002,492.25976,932
2023-04-192,892.002,912.002,858.002,893.002,470.05504,869
2023-04-182,906.002,918.002,871.002,905.002,480.29421,785
2023-04-172,910.002,923.002,882.002,913.002,487.12486,342
2023-04-142,951.002,956.002,902.002,904.002,479.44424,023
2023-04-132,973.002,973.002,926.002,942.002,511.88434,468
2023-04-122,937.002,999.022,937.002,962.002,528.96579,700
2023-04-112,920.002,983.002,914.002,942.002,511.88632,218
2023-04-062,916.002,977.002,906.002,959.002,526.40553,645
2023-04-052,855.002,918.002,846.002,912.002,486.27724,308
2023-04-042,839.002,849.002,793.002,844.002,428.21669,276
2023-04-032,877.002,887.002,821.002,824.002,411.13774,705
2023-03-312,863.002,895.002,854.002,879.002,458.09540,593
2023-03-302,855.002,878.002,844.452,868.002,448.70427,324
2023-03-292,799.002,850.002,784.002,843.002,427.36357,919
← NewerPage 15 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.