Severn Trent PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 3,119.00 | 3,137.00 | 3,025.00 | 3,047.00 | 2,973.01 | 758,154 |
| 2026-04-28 | 3,140.00 | 3,149.00 | 3,117.00 | 3,129.00 | 3,053.02 | 1,139,086 |
| 2026-04-27 | 3,142.00 | 3,152.00 | 3,112.00 | 3,132.00 | 3,055.94 | 685,291 |
| 2026-04-24 | 3,138.00 | 3,194.00 | 3,135.00 | 3,153.00 | 3,076.43 | 1,363,029 |
| 2026-04-23 | 3,096.00 | 3,160.00 | 3,078.00 | 3,149.00 | 3,072.53 | 570,319 |
| 2026-04-22 | 3,094.00 | 3,122.00 | 3,094.00 | 3,116.00 | 3,040.33 | 696,668 |
| 2026-04-21 | 3,178.00 | 3,187.00 | 3,095.00 | 3,095.00 | 3,019.84 | 602,697 |
| 2026-04-20 | 3,190.00 | 3,190.00 | 3,147.00 | 3,170.00 | 3,093.02 | 502,707 |
← NewerPage 3 of 3 · 128 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.7562 GBP |
| 2025-11-27 | 0.5040 GBP |
| 2025-05-29 | 0.7303 GBP |
| 2024-11-28 | 0.4868 GBP |
| 2024-05-30 | 0.7010 GBP |
| 2023-11-30 | 0.4674 GBP |
| 2023-06-01 | 0.6409 GBP |
| 2022-12-01 | 0.4273 GBP |
| 2022-06-01 | 0.6128 GBP |
| 2021-12-02 | 0.4086 GBP |
| 2021-05-27 | 0.6095 GBP |
| 2020-12-03 | 0.4063 GBP |
| 2020-06-11 | 0.6005 GBP |
| 2019-11-28 | 0.4003 GBP |
| 2019-06-13 | 0.5602 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.