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
2025-11-052,783.002,820.002,765.002,818.002,700.98411,061
2025-11-042,737.002,779.002,737.002,770.002,654.97925,442
2025-11-032,767.002,775.002,719.002,747.002,632.93686,421
2025-10-312,777.002,793.002,767.522,781.002,665.51462,507
2025-10-302,793.002,800.002,769.632,780.002,664.56485,249
2025-10-292,805.002,813.002,783.002,797.002,680.85848,189
2025-10-282,827.002,830.002,780.002,810.002,693.31381,107
2025-10-272,825.002,847.002,802.002,819.002,701.94718,663
2025-10-242,797.002,843.002,778.002,833.002,715.36651,271
2025-10-232,806.002,819.002,789.492,806.002,689.48663,485
2025-10-222,766.002,834.002,762.002,833.002,715.36473,087
2025-10-212,724.002,756.002,721.002,756.002,641.55412,478
2025-10-202,714.002,730.002,665.002,721.002,608.01408,230
2025-10-172,735.002,740.002,700.002,733.002,619.51794,585
2025-10-162,728.002,736.002,699.502,726.002,612.80390,856
2025-10-152,687.002,715.002,675.002,714.002,601.30457,969
2025-10-142,660.002,701.002,658.002,678.002,566.79332,718
2025-10-132,659.002,668.002,648.002,660.002,549.54214,701
2025-10-102,643.002,671.002,639.002,658.002,547.621,214,164
2025-10-092,615.002,648.002,615.002,634.002,524.62318,009
2025-10-082,619.002,632.002,600.002,609.002,500.66641,002
2025-10-072,608.002,631.002,600.002,615.002,506.41360,191
2025-10-062,594.002,601.002,550.002,601.002,492.99334,094
2025-10-032,592.002,607.002,586.002,600.002,492.03329,168
2025-10-022,576.002,595.002,557.002,589.002,481.49356,572
2025-10-012,589.002,623.002,572.002,600.002,492.03405,441
2025-09-302,562.002,593.002,535.002,588.002,480.53571,315
2025-09-292,541.002,553.002,517.002,542.002,436.44822,367
2025-09-262,521.002,541.002,503.002,536.002,430.69317,758
2025-09-252,531.002,540.002,507.002,523.002,418.23359,027
2025-09-242,543.002,561.002,524.002,528.002,423.02454,225
2025-09-232,545.002,569.002,527.002,527.002,422.06231,364
2025-09-222,540.002,548.002,528.002,534.002,428.77263,044
2025-09-192,537.002,549.002,522.002,538.002,432.611,644,741
2025-09-182,545.002,566.002,516.002,535.002,429.73599,031
2025-09-172,549.002,579.002,536.002,558.002,451.78292,427
2025-09-162,589.002,591.002,536.002,545.002,439.31420,691
2025-09-152,580.002,595.002,568.002,587.002,479.57281,085
2025-09-122,566.002,598.002,560.002,577.002,469.99217,995
2025-09-112,551.002,566.002,542.002,556.002,449.86353,189
2025-09-102,541.002,564.002,535.002,552.002,446.02280,942
2025-09-092,549.002,557.002,541.002,541.002,435.48418,175
2025-09-082,555.002,561.002,533.002,547.002,441.23228,518
2025-09-052,516.002,555.002,505.002,554.002,447.94410,577
2025-09-042,504.002,544.002,496.002,517.002,412.48494,663
2025-09-032,479.002,500.002,456.002,500.002,396.18375,581
2025-09-022,531.002,541.002,483.002,486.002,382.77630,797
2025-09-012,581.002,594.002,531.002,538.002,432.61255,936
2025-08-292,590.002,603.002,576.002,586.002,478.61315,802
2025-08-282,614.002,619.002,579.602,590.002,482.45226,857
2025-08-272,591.002,640.002,591.002,614.002,505.45336,642
2025-08-262,620.002,620.002,584.002,590.002,482.45540,763
2025-08-222,636.002,649.002,608.002,620.002,511.20921,529
2025-08-212,625.002,640.002,606.002,640.002,530.37656,171
2025-08-202,585.002,641.002,567.002,631.002,521.74731,703
2025-08-192,600.002,605.002,567.002,567.002,460.40309,840
2025-08-182,610.002,631.002,586.502,594.002,486.28309,128
2025-08-152,625.002,625.002,598.002,602.002,493.95236,667
2025-08-142,596.002,613.002,582.002,613.002,504.49388,848
2025-08-132,576.002,606.002,576.002,582.002,474.78223,531
← NewerPage 5 of 22 · 1,265 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.