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 Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← SVT.LSE stock page

Severn Trent PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-192,890.002,915.002,870.002,915.002,398.12483,965
2022-01-182,899.002,912.002,879.002,901.002,386.60411,000
2022-01-172,891.002,917.882,875.002,893.002,380.02542,627
2022-01-142,850.002,893.002,830.502,891.002,378.38808,576
2022-01-132,831.002,852.002,808.002,851.002,345.47834,950
2022-01-122,855.002,860.002,807.002,831.002,329.01660,446
2022-01-112,868.002,881.002,850.002,850.002,344.65472,200
2022-01-102,918.002,920.002,862.002,862.002,354.52298,681
2022-01-072,921.002,935.002,898.002,913.002,396.47751,901
2022-01-062,915.002,934.002,903.002,922.002,403.88413,791
2022-01-052,935.002,942.002,910.002,927.002,407.99486,437
2022-01-042,964.002,979.002,912.452,939.002,417.86484,830
2021-12-312,960.002,965.002,941.002,947.002,424.45186,867
2021-12-302,985.002,996.002,960.002,960.002,435.14319,680
2021-12-292,985.003,008.002,972.002,984.002,454.88429,572
2021-12-242,971.002,971.002,935.002,954.002,430.20148,205
2021-12-232,941.002,966.002,928.002,958.002,433.50267,729
2021-12-222,934.002,945.102,877.002,941.002,419.51821,468
2021-12-212,937.002,953.002,918.002,929.002,409.64405,523
2021-12-202,900.002,933.002,892.002,921.002,403.06389,485
2021-12-172,871.002,936.002,871.002,929.002,409.641,651,964
2021-12-162,959.002,959.002,850.002,902.002,387.42804,492
2021-12-152,913.002,939.002,894.002,932.002,412.11434,327
2021-12-142,943.002,960.002,909.002,909.002,393.18432,563
2021-12-132,921.002,948.002,906.002,934.002,413.75374,391
2021-12-102,915.002,929.002,901.002,925.002,406.35235,097
2021-12-092,911.002,939.002,910.002,920.002,402.23413,605
2021-12-082,895.002,946.002,874.002,906.002,390.72455,478
2021-12-072,878.002,892.002,847.002,879.002,368.50453,510
2021-12-062,861.002,875.002,829.002,864.002,356.16405,486
2021-12-032,827.002,877.002,827.002,846.002,341.35423,591
2021-12-022,817.002,844.002,799.002,822.002,321.61588,539
2021-12-012,877.002,885.002,802.002,872.002,329.13880,262
2021-11-302,891.002,924.002,859.002,886.002,340.481,214,664
2021-11-292,897.002,912.002,878.002,907.002,357.51616,474
2021-11-262,861.002,914.002,860.002,899.002,351.03960,948
2021-11-252,853.002,895.002,850.002,893.002,346.16336,471
2021-11-242,815.002,848.002,791.002,848.002,309.67343,047
2021-11-232,793.002,834.002,749.002,815.002,282.90316,327
2021-11-222,819.002,830.462,791.002,797.002,268.31334,875
2021-11-192,813.002,832.002,791.002,810.002,278.851,533,769
2021-11-182,779.002,807.002,766.002,802.002,272.36413,538
2021-11-172,773.002,786.002,756.002,777.002,252.09436,409
2021-11-162,808.002,831.002,746.002,777.002,252.09494,378
2021-11-152,816.002,840.002,810.002,822.002,288.58407,612
2021-11-122,837.002,837.002,801.002,830.002,295.07478,525
2021-11-112,775.002,814.002,775.002,814.002,282.09437,250
2021-11-102,731.002,792.002,731.002,781.002,255.33389,792
2021-11-092,765.002,769.002,725.002,725.002,209.92886,982
2021-11-082,754.002,782.002,754.002,764.002,241.54213,493
2021-11-052,817.002,836.002,761.002,771.002,247.22331,882
2021-11-042,773.002,976.002,758.002,823.002,289.39393,649
2021-11-032,764.002,777.002,733.002,772.002,248.03266,914
2021-11-022,745.002,779.002,723.002,767.002,243.98231,610
2021-11-012,744.002,754.002,696.002,744.002,225.32356,974
2021-10-292,752.002,768.002,738.002,738.002,220.46469,061
2021-10-282,718.002,765.002,712.002,765.002,242.35476,444
2021-10-272,698.002,738.002,697.002,726.002,210.73367,328
2021-10-262,663.002,703.002,663.002,703.002,192.07434,926
2021-10-252,668.002,670.002,649.002,665.002,161.26325,145
← NewerPage 21 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.