Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← SVT.LSE stock page

Severn Trent PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-123,043.003,066.003,026.003,061.002,518.23414,277
2022-04-113,113.003,123.003,031.003,052.002,510.83663,596
2022-04-083,179.003,180.213,108.003,131.002,575.82648,294
2022-04-073,221.003,228.003,136.003,173.002,610.37594,121
2022-04-063,179.003,211.003,162.703,211.002,641.63771,545
2022-04-053,086.003,192.003,085.003,192.002,626.00680,058
2022-04-043,085.003,114.003,077.003,097.002,547.85359,140
2022-04-013,090.003,110.003,066.003,072.002,527.28496,847
2022-03-313,054.003,087.003,033.003,078.002,532.22629,955
2022-03-302,969.003,048.002,954.783,040.002,500.96757,373
2022-03-292,989.002,998.002,952.002,971.002,444.19679,139
2022-03-282,944.002,986.002,939.002,977.002,449.13456,885
2022-03-252,932.002,971.002,916.002,935.002,414.57356,859
2022-03-242,878.002,926.002,877.002,926.002,407.17522,711
2022-03-232,944.002,961.002,856.002,874.002,364.39465,082
2022-03-222,955.002,964.002,891.002,944.002,421.98338,073
2022-03-212,944.002,974.002,933.002,953.002,429.38869,700
2022-03-182,934.002,943.002,904.002,943.002,421.151,879,821
2022-03-172,871.002,930.002,860.002,930.002,410.462,506,197
2022-03-162,927.002,927.352,856.002,862.002,354.52540,624
2022-03-152,853.002,928.002,853.002,918.002,400.59441,318
2022-03-142,854.002,862.002,792.002,858.002,351.23301,488
2022-03-112,892.002,898.002,819.002,825.002,324.08542,824
2022-03-102,890.002,900.002,845.002,880.002,369.33592,867
2022-03-092,847.002,911.002,840.002,892.002,379.20581,624
2022-03-082,869.002,886.002,811.002,828.002,326.55782,773
2022-03-072,832.002,913.002,811.002,887.002,375.08854,879
2022-03-042,865.002,905.002,809.002,873.002,363.57712,261
2022-03-032,858.002,886.002,838.002,862.002,354.52872,817
2022-03-022,889.002,914.002,798.002,857.002,350.40820,770
2022-03-012,877.002,940.002,852.002,905.002,389.891,273,045
2022-02-282,795.002,876.002,792.002,876.002,366.041,823,825
2022-02-252,764.002,828.002,752.002,799.002,302.69682,653
2022-02-242,777.002,827.002,720.002,720.002,237.70566,989
2022-02-232,776.002,820.002,759.502,812.002,313.38340,329
2022-02-222,779.002,815.002,720.002,779.002,286.23682,741
2022-02-212,858.002,862.962,835.002,835.002,332.31235,442
2022-02-182,833.002,864.002,825.002,851.002,345.47413,456
2022-02-172,821.002,845.002,805.002,829.002,327.37600,749
2022-02-162,818.002,850.002,815.002,842.002,338.06231,312
2022-02-152,845.002,851.002,798.002,831.002,329.01466,194
2022-02-142,852.002,876.002,830.002,830.002,328.19312,086
2022-02-112,871.002,885.002,855.002,875.002,365.21282,239
2022-02-102,864.002,880.002,845.002,871.002,361.92415,650
2022-02-092,835.002,870.002,833.002,845.002,340.53429,420
2022-02-082,789.002,832.002,784.002,817.002,317.50445,641
2022-02-072,830.002,847.002,795.002,795.002,299.40358,314
2022-02-042,881.002,896.002,824.002,832.002,329.84488,667
2022-02-032,936.002,947.002,869.002,872.002,362.74389,067
2022-02-022,917.002,942.002,884.002,933.002,412.93483,787
2022-02-012,882.002,941.002,880.002,903.002,388.25449,849
2022-01-312,907.002,913.002,861.002,873.002,363.57826,134
2022-01-282,886.002,917.002,881.002,893.002,380.021,273,707
2022-01-272,850.002,914.002,850.002,914.002,397.30448,123
2022-01-262,864.002,885.002,848.002,871.002,361.92370,208
2022-01-252,892.002,897.252,849.002,858.002,351.23702,570
2022-01-242,892.002,902.302,864.002,885.002,373.44643,217
2022-01-212,912.002,927.002,890.002,896.002,382.49453,019
2022-01-202,930.002,946.002,903.002,918.002,400.59397,637
2022-01-192,890.002,915.002,870.002,915.002,398.12483,965
← NewerPage 20 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.