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
2026-04-293,119.003,137.003,025.003,047.002,973.01758,154
2026-04-283,140.003,149.003,117.003,129.003,053.021,139,086
2026-04-273,142.003,152.003,112.003,132.003,055.94685,291
2026-04-243,138.003,194.003,135.003,153.003,076.431,363,029
2026-04-233,096.003,160.003,078.003,149.003,072.53570,319
2026-04-223,094.003,122.003,094.003,116.003,040.33696,668
2026-04-213,178.003,187.003,095.003,095.003,019.84602,697
2026-04-203,190.003,190.003,147.003,170.003,093.02502,707
2026-04-173,175.003,175.003,103.503,151.003,074.481,361,237
2026-04-163,178.003,220.003,151.003,169.003,092.04461,835
2026-04-153,191.003,196.003,145.003,168.003,091.07462,735
2026-04-143,192.003,210.003,165.003,192.003,114.49487,212
2026-04-133,242.003,251.003,168.003,184.003,106.68505,749
2026-04-103,226.003,262.003,218.003,255.003,175.961,144,868
2026-04-093,208.003,258.003,205.003,252.003,173.03396,999
2026-04-083,196.003,237.003,183.003,192.003,114.49713,247
2026-04-073,168.003,191.003,140.003,164.003,087.17367,871
2026-04-023,137.003,201.003,127.003,177.003,099.85825,356
2026-04-013,119.003,162.003,112.003,143.003,066.68426,594
2026-03-313,085.003,124.003,075.003,090.003,014.96578,943
2026-03-303,003.003,089.003,001.103,088.003,013.01770,473
2026-03-272,990.003,016.002,952.002,995.002,922.27674,312
2026-03-262,966.002,996.002,962.002,988.002,915.44469,610
2026-03-252,928.002,993.002,928.002,987.002,914.46482,791
2026-03-242,953.002,965.002,913.002,919.002,848.12434,340
2026-03-232,902.002,975.002,866.002,923.002,852.02760,966
2026-03-203,023.003,049.002,944.002,958.002,886.172,174,790
2026-03-193,093.003,104.002,999.002,999.002,926.17789,884
2026-03-183,180.003,187.003,097.003,116.003,040.33439,779
2026-03-173,159.003,218.003,146.003,177.003,099.85543,574
2026-03-163,142.003,199.003,116.003,146.003,069.60279,185
2026-03-133,180.003,215.003,142.003,158.003,081.31335,840
2026-03-123,087.003,169.003,080.003,169.003,092.04462,158
2026-03-113,097.003,122.003,069.003,087.003,012.04715,036
2026-03-103,109.003,133.003,091.003,091.003,015.94509,042
2026-03-093,103.003,105.003,039.003,076.003,001.30788,063
2026-03-063,186.003,215.003,126.003,126.003,050.09875,736
2026-03-053,192.003,248.003,175.003,194.003,116.44493,592
2026-03-043,177.003,220.003,168.683,194.003,116.44625,785
2026-03-033,206.003,239.003,156.003,169.003,092.04703,855
2026-03-023,262.003,299.003,251.003,273.003,193.52724,284
2026-02-273,232.003,292.003,213.003,280.003,200.351,074,976
2026-02-263,206.003,231.003,191.003,230.003,151.56475,247
2026-02-253,178.003,212.003,155.003,206.003,128.15521,295
2026-02-243,154.003,217.003,150.003,202.003,124.24511,525
2026-02-233,155.003,169.003,121.003,152.003,075.46667,373
2026-02-203,127.003,158.003,119.003,142.003,065.70571,587
2026-02-193,150.003,167.003,111.003,129.003,053.021,311,723
2026-02-183,211.003,252.003,158.003,158.003,081.31647,579
2026-02-173,225.003,268.003,190.003,220.003,141.81396,372
2026-02-163,193.003,229.323,165.863,212.003,134.00380,999
2026-02-133,169.003,221.003,132.003,202.003,124.24514,298
2026-02-123,081.003,170.003,029.003,170.003,093.02635,277
2026-02-113,036.003,103.003,013.003,083.003,008.131,020,539
2026-02-102,957.003,029.002,949.003,012.002,938.86631,232
2026-02-092,984.002,984.002,900.002,947.002,875.44722,389
2026-02-062,981.003,007.002,976.002,981.002,908.61739,776
2026-02-052,999.003,005.002,943.002,996.002,923.25485,233
2026-02-042,956.003,052.002,949.003,004.002,931.05768,741
2026-02-032,917.002,943.002,899.002,943.002,871.53510,595
← NewerPage 3 of 5 · 253 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.