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
2022-07-122,789.002,844.002,789.002,828.002,376.51890,287
2022-07-112,712.002,798.002,706.002,797.002,350.46733,225
2022-07-082,733.002,798.002,733.002,737.002,300.03670,913
2022-07-072,767.002,807.002,728.002,764.002,322.72919,386
2022-07-062,767.002,826.002,763.002,763.002,321.881,002,548
2022-07-052,785.002,790.002,749.002,765.002,323.56694,841
2022-07-042,774.002,790.002,766.002,785.002,340.37638,957
2022-07-012,690.002,772.002,660.002,752.002,312.64700,860
2022-06-302,780.002,792.002,698.002,719.002,284.91887,060
2022-06-292,747.002,812.002,741.002,798.002,351.30835,502
2022-06-282,800.002,824.002,679.002,742.002,304.241,299,007
2022-06-272,802.002,859.002,776.002,853.002,397.51872,554
2022-06-242,729.002,789.002,716.002,789.002,343.731,336,769
2022-06-232,724.002,735.192,699.002,711.002,278.19730,663
2022-06-222,767.002,768.002,732.002,738.002,300.87587,084
2022-06-212,809.002,809.002,763.002,767.002,325.24918,435
2022-06-202,857.002,873.002,784.002,794.002,347.931,237,234
2022-06-172,865.002,878.002,834.002,857.002,400.882,237,716
2022-06-162,862.002,884.002,813.002,862.002,405.081,064,852
2022-06-152,815.002,909.002,811.002,868.002,410.121,244,186
2022-06-142,905.002,924.002,807.002,807.002,358.86750,604
2022-06-132,872.002,924.002,872.002,900.002,437.011,094,254
2022-06-102,888.002,905.002,817.002,884.002,423.57823,478
2022-06-092,877.002,920.002,866.702,902.002,438.69873,043
2022-06-082,893.002,904.002,859.002,888.002,426.93579,097
2022-06-072,874.002,902.302,866.002,893.002,431.13461,105
2022-06-062,875.002,915.002,859.502,872.002,413.481,070,015
2022-06-012,869.002,892.832,817.002,833.002,380.71610,833
2022-05-312,964.002,971.002,915.002,915.002,398.122,225,554
2022-05-302,944.003,144.002,929.002,967.002,440.90729,059
2022-05-272,942.002,945.002,871.002,939.002,417.86728,538
2022-05-263,057.003,065.002,941.002,941.002,419.51731,846
2022-05-253,163.003,176.003,044.003,071.002,526.46688,730
2022-05-243,094.003,153.003,094.003,148.002,589.801,516,431
2022-05-233,123.003,141.003,109.003,141.002,584.05608,657
2022-05-203,104.003,120.003,090.003,113.002,561.01776,898
2022-05-193,123.003,141.003,069.003,077.002,531.39479,539
2022-05-183,127.003,166.003,116.003,137.002,580.76468,526
2022-05-173,117.003,146.003,104.003,124.002,570.06608,548
2022-05-163,078.003,119.003,063.003,119.002,565.95591,048
2022-05-133,037.003,089.003,012.003,078.002,532.22646,320
2022-05-123,033.003,053.003,003.003,012.002,477.92586,761
2022-05-113,000.003,052.002,962.003,052.002,510.831,224,166
2022-05-102,977.003,004.002,930.002,987.002,457.35689,154
2022-05-092,995.003,000.002,921.002,958.002,433.50631,482
2022-05-063,093.003,100.002,975.002,996.002,464.761,177,237
2022-05-053,063.003,118.003,047.003,098.002,548.67781,978
2022-05-043,061.003,070.002,996.003,033.002,495.201,180,268
2022-05-033,109.003,121.003,057.003,076.002,530.57971,183
2022-04-293,169.003,173.393,130.003,146.002,588.16607,365
2022-04-283,144.003,169.003,113.003,168.002,606.26505,197
2022-04-273,104.003,167.003,086.003,160.002,599.68589,479
2022-04-263,068.003,121.003,041.003,117.002,564.301,631,899
2022-04-253,035.003,073.003,007.003,053.002,511.65499,537
2022-04-223,030.003,076.003,010.003,048.002,507.541,095,268
2022-04-213,060.003,065.003,017.603,021.002,485.32827,618
2022-04-203,027.003,072.003,009.003,054.002,512.47605,966
2022-04-193,059.003,073.483,001.003,029.002,491.91382,822
2022-04-143,074.003,082.723,051.003,070.002,525.64587,308
2022-04-133,089.003,095.293,053.003,074.002,528.93346,266
← NewerPage 19 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.