Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SVT.LSE stock page

Severn Trent PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-243,010.003,026.002,994.003,020.003,020.00257,322
2026-07-233,032.003,044.002,988.003,014.003,014.00435,713
2026-07-222,978.003,050.002,964.003,038.003,038.00394,031
2026-07-212,978.003,000.002,948.002,980.002,980.00438,130
2026-07-203,050.003,066.002,994.003,010.003,010.00443,686
2026-07-173,000.003,104.002,982.003,066.003,066.001,630,705
2026-07-162,962.002,990.002,948.002,980.002,980.00364,041
2026-07-153,006.003,018.002,966.002,984.002,984.00770,772
2026-07-143,000.003,024.002,982.003,008.003,008.00557,782
2026-07-132,974.003,024.002,960.003,012.003,012.00402,728
2026-07-102,932.002,974.002,932.002,960.002,960.00342,343
2026-07-092,962.002,980.002,937.702,954.002,954.00301,904
2026-07-082,982.002,992.002,938.002,962.002,962.00503,414
2026-07-072,990.003,010.002,962.842,998.002,998.00382,431
2026-07-063,006.003,030.002,969.002,986.002,986.00557,075
2026-07-032,992.003,010.002,972.003,002.003,002.00301,940
2026-07-022,900.003,004.002,898.002,982.002,982.001,072,040
2026-07-012,966.002,968.002,904.002,904.002,904.00887,822
2026-06-302,974.002,990.102,932.002,956.002,956.00701,259
2026-06-292,950.002,991.002,914.002,966.002,966.00486,302
2026-06-262,964.002,980.002,946.002,956.002,956.00392,162
2026-06-252,948.002,976.002,926.002,958.002,958.00683,721
2026-06-242,868.002,936.002,856.002,934.002,934.00557,246
2026-06-232,876.002,894.002,844.002,872.002,872.00495,063
2026-06-222,856.002,882.002,812.002,882.002,882.001,596,680
2026-06-192,880.002,884.002,836.002,842.002,842.001,464,460
2026-06-182,896.002,910.002,862.002,894.002,894.00786,753
2026-06-172,898.002,906.002,866.002,904.002,904.00762,717
2026-06-162,872.002,990.002,848.912,896.002,896.00993,962
2026-06-152,946.002,946.002,868.002,874.002,874.001,079,295
2026-06-122,924.002,934.002,890.002,926.002,926.00354,593
2026-06-112,926.002,940.002,888.002,904.002,904.00702,767
2026-06-102,918.002,932.002,872.002,924.002,924.00471,127
2026-06-092,916.002,944.002,888.002,914.002,914.00438,116
2026-06-082,950.002,976.002,898.002,922.002,922.00579,578
2026-06-052,984.003,006.002,944.002,964.002,964.002,435,546
2026-06-042,906.002,958.002,902.002,952.002,952.00612,014
2026-06-032,900.002,946.002,886.002,918.002,918.001,148,266
2026-06-022,938.002,968.002,848.002,900.002,900.00864,778
2026-06-012,990.002,994.002,900.002,924.002,924.00544,061
2026-05-293,016.003,032.002,970.002,970.002,970.002,007,203
2026-05-283,038.003,058.002,998.003,004.003,004.00501,319
2026-05-273,104.003,122.003,080.003,114.003,038.38827,613
2026-05-263,152.003,176.003,132.003,136.003,059.85686,656
2026-05-223,090.003,148.003,070.003,128.003,052.04880,042
2026-05-213,062.003,121.603,050.003,100.003,024.72859,916
2026-05-202,988.003,160.002,988.003,080.003,005.211,586,958
2026-05-192,952.003,024.002,940.003,012.002,938.86745,996
2026-05-182,876.002,956.002,844.002,940.002,868.61696,744
2026-05-153,110.003,110.002,880.002,882.002,812.011,666,517
2026-05-143,126.003,160.003,126.003,134.003,057.89398,008
2026-05-133,124.003,164.003,102.003,108.003,032.53439,237
2026-05-123,130.003,134.003,100.003,128.003,052.04494,036
2026-05-113,138.003,156.003,108.003,152.003,075.46646,380
2026-05-083,113.003,195.003,100.003,133.003,056.92506,325
2026-05-073,214.003,215.003,117.003,133.003,056.92612,460
2026-05-063,155.003,219.263,135.003,219.003,140.83895,815
2026-05-053,173.003,241.003,122.003,143.003,066.68855,485
2026-05-013,240.003,244.123,148.003,197.003,119.36910,437
2026-04-303,055.003,335.003,043.853,269.003,189.622,494,139
← NewerPage 2 of 22 · 1,265 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.