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
2023-01-032,679.002,729.002,658.002,674.002,283.061,255,548
2022-12-302,685.002,702.002,651.002,651.002,263.43248,667
2022-12-292,675.002,706.002,659.002,694.002,300.14817,304
2022-12-282,657.002,692.732,653.002,676.002,284.77562,276
2022-12-232,653.002,690.002,649.002,652.002,264.28248,196
2022-12-222,662.002,690.002,641.002,651.002,263.43269,804
2022-12-212,664.002,673.002,636.002,668.002,277.941,186,001
2022-12-202,669.002,698.002,644.002,666.002,276.231,658,657
2022-12-192,702.002,708.002,676.002,685.002,292.46455,988
2022-12-162,735.002,742.002,683.002,694.002,300.142,080,778
2022-12-152,724.002,750.002,713.002,750.002,347.952,433,333
2022-12-142,725.002,754.002,699.792,744.002,342.831,351,371
2022-12-132,699.002,766.002,657.002,729.002,330.02611,095
2022-12-122,737.002,756.002,704.002,713.002,316.36739,719
2022-12-092,734.002,757.002,700.002,740.002,339.41606,506
2022-12-082,730.002,736.002,706.002,723.002,324.90574,108
2022-12-072,737.002,755.002,721.002,728.002,329.17765,506
2022-12-062,754.002,759.002,680.002,719.002,321.491,383,579
2022-12-052,732.002,781.002,720.002,759.002,355.64868,707
2022-12-022,725.002,757.142,705.002,735.002,335.151,015,971
2022-12-012,711.002,740.002,692.002,717.002,319.78500,787
2022-11-302,723.002,726.002,673.002,712.002,279.031,542,260
2022-11-292,767.002,781.002,704.002,714.002,280.71399,265
2022-11-282,827.002,842.002,765.002,777.002,333.65486,952
2022-11-252,836.002,848.002,801.002,819.002,368.94485,972
2022-11-242,809.002,856.002,796.002,836.002,383.23547,691
2022-11-232,773.002,826.002,707.002,793.002,347.09613,176
2022-11-222,770.002,780.002,683.002,739.002,301.711,188,801
2022-11-212,721.002,763.002,721.002,758.002,317.68717,578
2022-11-182,663.002,732.002,644.002,730.002,294.151,113,760
2022-11-172,695.002,710.002,639.002,653.002,229.44553,878
2022-11-162,710.002,712.002,669.002,692.002,262.22498,671
2022-11-152,759.002,767.002,674.002,688.002,258.86940,684
2022-11-142,728.002,756.252,670.002,756.002,316.00629,190
2022-11-112,740.002,740.002,674.002,677.002,249.61555,514
2022-11-102,628.002,726.002,611.002,717.002,283.23740,812
2022-11-092,623.002,650.002,595.002,638.002,216.84567,510
2022-11-082,551.002,619.002,549.002,619.002,200.87687,403
2022-11-072,547.002,571.002,538.002,556.002,147.93786,797
2022-11-042,529.002,564.002,499.002,552.002,144.57840,811
2022-11-032,502.002,513.002,449.002,479.002,083.22536,980
2022-11-022,506.002,545.002,488.002,533.002,128.60882,963
2022-11-012,525.002,546.002,498.002,501.002,101.71441,245
2022-10-312,518.002,532.002,502.002,503.002,103.39633,598
2022-10-282,518.002,528.002,464.002,518.002,116.00789,000
2022-10-272,458.002,508.002,435.252,500.002,100.87564,812
2022-10-262,456.002,486.002,437.002,465.002,071.46404,209
2022-10-252,429.002,467.002,389.002,463.002,069.78634,852
2022-10-242,380.002,436.002,329.002,421.002,034.48774,971
2022-10-212,322.002,363.002,316.002,363.001,985.744,855,641
2022-10-202,342.002,373.002,302.002,330.001,958.011,145,181
2022-10-192,411.002,411.002,345.002,345.001,970.62670,194
2022-10-182,387.002,447.002,386.002,396.002,013.481,133,347
2022-10-172,303.002,419.002,298.322,392.002,010.111,168,155
2022-10-142,262.002,350.002,262.002,299.001,931.961,329,192
2022-10-132,193.002,284.002,167.422,253.001,893.311,611,267
2022-10-122,231.002,258.002,205.002,213.001,859.691,057,839
2022-10-112,272.002,275.002,220.002,253.001,893.31703,481
2022-10-102,302.002,317.002,267.002,267.001,905.07876,998
2022-10-072,331.002,393.002,319.002,320.001,949.611,497,204
← NewerPage 17 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.