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
2026-02-022,939.002,965.002,916.002,928.002,856.90451,910
2026-01-302,932.002,949.002,921.002,928.002,856.90591,415
2026-01-292,920.002,939.002,902.002,935.002,863.731,351,253
2026-01-282,901.002,932.002,885.002,932.002,860.80406,119
2026-01-272,866.002,901.002,837.002,901.002,830.55564,795
2026-01-262,832.002,868.952,819.002,855.002,785.67370,854
2026-01-232,822.002,843.002,797.002,814.002,745.67385,727
2026-01-222,873.002,898.002,794.002,830.002,761.28691,041
2026-01-212,849.002,873.002,836.002,856.002,786.65286,588
2026-01-202,879.002,917.002,847.002,847.002,777.86352,713
2026-01-192,834.002,892.002,832.442,874.002,804.21788,882
2026-01-162,819.002,835.002,800.002,835.002,766.163,292,431
2026-01-152,778.002,831.002,768.002,819.002,750.54777,706
2026-01-142,760.002,779.002,729.002,779.002,711.52571,666
2026-01-132,805.002,809.002,746.002,748.002,681.27490,376
2026-01-122,891.002,903.002,812.002,821.002,752.50481,230
2026-01-092,882.002,908.002,859.002,907.002,836.41479,893
2026-01-082,912.002,916.002,878.002,890.002,819.82342,236
2026-01-072,855.002,896.002,842.002,885.002,814.94454,451
2026-01-062,810.002,885.002,793.002,838.002,769.08457,971
2026-01-052,826.002,827.002,754.002,809.002,740.79612,597
2026-01-022,794.002,814.002,779.002,813.002,744.69245,577
2025-12-312,803.002,808.002,789.002,789.002,721.27495,944
2025-12-302,771.002,807.002,757.002,807.002,738.84268,989
2025-12-292,739.002,774.002,723.002,774.002,706.64276,965
2025-12-242,743.002,752.002,731.002,743.002,676.3947,837
2025-12-232,761.002,763.002,737.002,743.002,676.39201,972
2025-12-222,720.002,743.002,712.002,743.002,676.39630,499
2025-12-192,772.002,775.002,738.002,757.002,690.051,397,478
2025-12-182,780.002,782.002,754.002,765.002,697.86808,379
2025-12-172,711.002,783.002,706.002,769.002,701.76567,928
2025-12-162,713.002,713.002,690.002,702.002,636.39626,221
2025-12-152,705.002,716.002,696.002,701.002,635.41282,404
2025-12-122,686.002,699.002,677.002,699.002,633.46452,283
2025-12-112,691.002,707.002,666.002,694.002,628.58295,171
2025-12-102,736.002,745.002,696.002,711.002,645.17358,959
2025-12-092,749.002,780.212,737.002,748.002,681.27418,756
2025-12-082,761.002,770.002,745.702,752.002,685.17252,758
2025-12-052,797.002,807.002,769.002,769.002,701.762,144,509
2025-12-042,808.002,816.002,788.002,816.002,747.621,152,165
2025-12-032,818.002,823.002,785.002,810.002,741.76415,017
2025-12-022,822.002,833.002,806.302,809.002,740.79492,336
2025-12-012,820.002,821.002,800.002,817.002,748.59401,463
2025-11-282,826.002,833.002,812.002,818.002,749.572,150,557
2025-11-272,813.002,838.002,795.002,827.002,758.35412,733
2025-11-262,786.002,858.002,381.002,852.002,733.571,902,733
2025-11-252,808.002,808.002,758.002,808.002,691.39611,564
2025-11-242,763.002,805.002,752.072,800.002,683.734,130,397
2025-11-212,738.002,793.002,734.002,772.002,656.891,010,866
2025-11-202,692.002,737.502,679.002,718.002,605.13405,419
2025-11-192,699.002,735.912,659.002,685.002,573.50526,041
2025-11-182,749.002,761.002,715.002,715.002,602.26463,334
2025-11-172,747.002,762.002,732.002,744.002,630.05278,296
2025-11-142,755.002,764.002,716.002,743.002,629.09439,620
2025-11-132,777.002,777.002,731.002,764.002,649.22347,622
2025-11-122,789.002,811.002,759.002,771.002,655.931,557,901
2025-11-112,814.002,826.002,787.002,787.002,671.27423,970
2025-11-102,811.002,818.002,774.002,795.002,678.93796,768
2025-11-072,818.002,829.002,800.002,819.002,701.94344,506
2025-11-062,826.002,847.002,793.002,827.002,709.60700,571
← NewerPage 4 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.