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
2022-10-062,388.002,394.002,308.002,334.001,961.37690,545
2022-10-052,425.002,429.002,353.002,369.001,990.79816,064
2022-10-042,414.002,485.002,409.002,441.002,051.291,022,536
2022-10-032,345.002,399.002,295.002,399.002,016.001,124,544
2022-09-302,374.002,396.002,334.902,355.001,979.021,025,523
2022-09-292,347.002,382.002,308.002,338.001,964.741,558,174
2022-09-282,308.002,401.002,272.002,394.002,011.791,420,888
2022-09-272,436.002,446.002,324.002,324.001,952.971,237,736
2022-09-262,508.002,545.002,399.002,444.002,053.811,156,795
2022-09-232,547.002,594.932,513.002,543.002,137.01556,297
2022-09-222,626.002,628.002,561.002,561.002,152.13431,205
2022-09-212,608.002,652.002,599.002,643.002,221.04469,377
2022-09-202,658.002,675.002,612.002,612.002,194.99582,459
2022-09-162,621.002,659.002,620.002,647.002,224.401,186,944
2022-09-152,686.002,688.752,589.002,645.002,222.72690,534
2022-09-142,769.002,772.002,677.002,684.002,255.50903,862
2022-09-132,813.002,819.002,781.002,786.002,341.21537,276
2022-09-122,773.002,809.002,765.002,808.002,359.70299,816
2022-09-092,735.002,777.002,733.002,763.002,321.88380,438
2022-09-082,751.002,778.002,718.002,732.002,295.83506,355
2022-09-072,782.002,825.002,762.002,773.002,330.29468,853
2022-09-062,803.002,832.002,782.002,793.002,347.09363,628
2022-09-052,775.002,808.002,747.002,798.002,351.30530,698
2022-09-022,755.002,799.002,744.002,791.002,345.41321,942
2022-09-012,770.002,780.002,745.002,760.002,319.36446,742
2022-08-312,815.002,816.002,754.832,787.002,342.051,008,651
2022-08-302,815.002,876.002,805.002,805.002,357.18382,589
2022-08-262,889.002,892.002,849.072,850.002,394.99380,300
2022-08-252,926.002,936.002,859.002,881.002,421.04345,550
2022-08-242,938.002,950.002,922.002,930.002,462.22338,657
2022-08-232,979.002,988.002,944.002,947.002,476.51712,885
2022-08-222,972.002,993.002,937.002,983.002,506.761,417,672
2022-08-192,973.002,984.002,957.002,971.002,496.68746,847
2022-08-182,971.002,989.002,964.002,975.002,500.04730,156
2022-08-173,003.003,006.002,965.002,968.002,494.15861,520
2022-08-163,009.003,009.002,975.003,003.002,523.57944,092
2022-08-152,973.002,996.002,969.002,979.002,503.40293,579
2022-08-122,969.002,988.002,963.002,973.002,498.36313,053
2022-08-113,011.003,011.002,970.002,973.002,498.36577,286
2022-08-102,989.003,017.002,989.002,997.002,518.52443,907
2022-08-092,967.002,998.002,958.002,993.002,515.16324,462
2022-08-082,993.002,994.002,962.002,968.002,494.15507,706
2022-08-053,000.003,021.002,943.002,965.002,491.63431,613
2022-08-042,989.003,007.002,955.403,003.002,523.57385,917
2022-08-032,987.003,007.002,952.002,981.002,505.08728,578
2022-08-022,955.003,021.002,942.002,999.002,520.21765,441
2022-08-012,945.002,959.002,933.002,951.002,479.87435,821
2022-07-292,916.002,957.002,916.002,950.002,479.03840,872
2022-07-282,883.002,911.002,836.002,911.002,446.25314,606
2022-07-272,890.002,916.002,854.002,873.002,414.32347,986
2022-07-262,891.002,929.002,891.002,909.002,444.57573,017
2022-07-252,921.002,941.002,869.002,893.002,431.13329,864
2022-07-222,873.002,936.002,869.002,931.002,463.06506,407
2022-07-212,865.002,886.002,850.002,872.002,413.481,509,732
2022-07-202,836.002,878.002,835.002,859.002,402.56385,977
2022-07-192,807.002,859.002,802.002,841.002,387.43473,679
2022-07-182,777.002,820.002,767.002,820.002,369.78593,344
2022-07-152,800.002,869.002,775.002,775.002,331.97950,606
2022-07-142,824.002,882.002,796.002,858.002,401.722,432,309
2022-07-132,825.002,859.002,812.002,838.002,384.91724,766
← NewerPage 18 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.