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
2023-03-282,819.002,819.002,779.002,793.002,384.67447,042
2023-03-272,816.002,820.002,797.002,807.002,396.62535,596
2023-03-242,829.002,837.002,790.002,816.002,404.30702,539
2023-03-232,801.002,842.002,787.002,833.002,418.821,437,480
2023-03-222,792.002,796.002,734.222,796.002,387.23992,397
2023-03-212,856.002,856.002,798.002,808.002,397.47526,000
2023-03-202,810.002,914.002,810.002,849.002,432.48750,975
2023-03-172,840.002,849.002,769.002,813.002,401.742,388,974
2023-03-162,824.002,861.002,795.002,850.002,433.331,203,068
2023-03-152,811.002,850.002,785.002,810.002,399.181,210,105
2023-03-142,817.002,865.252,800.002,812.002,400.89780,190
2023-03-132,781.002,845.002,727.002,824.002,411.13763,539
2023-03-102,809.002,824.002,744.002,766.002,361.61427,392
2023-03-092,754.002,781.002,718.542,772.002,366.74684,282
2023-03-082,743.002,761.002,706.002,755.002,352.22484,402
2023-03-072,762.002,789.002,738.002,744.002,342.83991,056
2023-03-062,750.002,770.002,733.002,755.002,352.22523,580
2023-03-032,694.002,755.002,687.002,745.002,343.68714,135
2023-03-022,656.002,698.002,638.002,684.002,291.60666,620
2023-03-012,740.002,747.002,659.002,664.002,274.531,275,778
2023-02-282,767.002,773.002,725.002,751.002,348.811,256,893
2023-02-272,765.002,798.002,759.912,779.002,372.71584,176
2023-02-242,775.002,784.002,745.002,757.002,353.93400,674
2023-02-232,788.002,793.002,762.902,768.002,363.32405,517
2023-02-222,813.002,813.002,766.002,789.002,381.25478,709
2023-02-212,819.002,859.002,819.002,823.002,410.28527,757
2023-02-202,816.002,834.002,802.122,823.002,410.28424,061
2023-02-172,753.002,807.002,746.002,807.002,396.62636,903
2023-02-162,802.002,810.002,747.002,757.002,353.93476,129
2023-02-152,805.002,818.002,782.002,795.002,386.37442,668
2023-02-142,851.002,866.002,792.002,794.002,385.52492,766
2023-02-132,823.002,855.002,815.002,848.002,431.63625,771
2023-02-102,849.002,869.002,794.002,828.002,414.55318,463
2023-02-092,876.002,879.002,813.102,855.002,437.60395,722
2023-02-082,848.002,883.002,844.002,865.002,446.14920,615
2023-02-072,824.002,867.002,824.002,853.002,435.89358,599
2023-02-062,834.002,853.002,816.752,841.002,425.65351,469
2023-02-032,853.002,862.002,838.002,851.002,434.19373,934
2023-02-022,805.002,872.002,783.002,868.002,448.70677,095
2023-02-012,811.002,835.002,776.002,788.002,380.40451,009
2023-01-312,848.002,855.002,803.002,816.002,404.30876,664
2023-01-302,842.002,863.002,814.002,845.002,429.06389,813
2023-01-272,854.002,859.002,827.002,844.002,428.21727,377
2023-01-262,844.002,854.002,808.132,842.002,426.50750,690
2023-01-252,793.002,838.002,787.002,833.002,418.82579,101
2023-01-242,788.002,838.002,783.002,785.002,377.84685,870
2023-01-232,827.002,838.382,753.002,783.002,376.131,737,270
2023-01-202,808.002,845.002,805.612,817.002,405.162,038,821
2023-01-192,754.002,812.002,732.712,802.002,392.35895,975
2023-01-182,779.002,779.002,722.002,743.002,341.98452,901
2023-01-172,748.002,771.002,723.532,771.002,365.88915,268
2023-01-162,760.002,773.002,725.002,753.002,350.51527,469
2023-01-132,786.002,793.002,750.002,763.002,359.05448,048
2023-01-122,790.002,801.002,746.002,777.002,371.01533,582
2023-01-112,735.002,782.002,735.002,771.002,365.88836,199
2023-01-102,733.002,742.002,724.002,733.002,333.44896,204
2023-01-092,794.002,796.002,710.002,738.002,337.71795,130
2023-01-062,740.002,796.302,740.002,792.002,383.81628,309
2023-01-052,775.002,784.002,733.002,749.002,347.10574,023
2023-01-042,702.002,771.002,692.002,771.002,365.88515,043
← NewerPage 16 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.