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
2025-08-122,615.002,637.002,569.002,574.002,467.11578,016
2025-08-112,608.002,620.002,591.002,609.002,500.66289,573
2025-08-082,654.002,665.002,606.002,607.002,498.74648,293
2025-08-072,693.002,693.002,625.002,646.002,536.12901,518
2025-08-062,678.002,710.002,659.002,697.002,585.00658,827
2025-08-052,680.002,696.002,665.002,686.002,574.46764,701
2025-08-042,656.002,684.002,652.032,676.002,564.88301,640
2025-08-012,641.002,666.002,633.002,655.002,544.75508,283
2025-07-312,629.002,649.002,612.002,649.002,539.00529,328
2025-07-302,643.002,643.002,593.002,629.002,519.831,226,149
2025-07-292,639.002,652.002,620.002,630.002,520.79455,349
2025-07-282,679.002,684.002,638.002,643.002,533.25498,473
2025-07-252,680.002,682.002,627.002,670.002,559.12328,270
2025-07-242,707.002,722.002,674.002,680.002,568.71425,418
2025-07-232,776.002,781.802,716.002,717.002,604.17538,680
2025-07-222,737.002,783.142,720.002,783.002,667.43432,136
2025-07-212,683.002,722.002,682.002,722.002,608.96361,507
2025-07-182,657.002,695.002,642.002,681.002,569.67703,946
2025-07-172,663.002,675.002,632.002,639.002,529.41440,097
2025-07-162,656.002,676.002,640.002,665.002,554.33439,968
2025-07-152,676.002,678.002,646.002,649.002,539.00645,913
2025-07-142,624.002,656.002,614.002,656.002,545.71219,464
2025-07-112,625.002,644.002,600.002,616.002,507.37357,374
2025-07-102,570.002,663.002,570.002,626.002,516.95381,004
2025-07-092,657.002,664.002,639.002,661.002,550.50259,883
2025-07-082,661.002,671.002,627.002,651.002,540.91883,955
2025-07-072,691.002,693.002,666.002,671.002,560.08314,716
2025-07-042,697.002,701.002,670.002,690.002,578.29357,118
2025-07-032,675.002,712.002,675.002,696.002,584.04626,804
2025-07-022,775.002,784.002,661.002,678.002,566.79629,097
2025-07-012,753.002,787.002,738.002,774.002,658.81530,926
2025-06-302,751.002,773.002,730.002,734.002,620.47520,674
2025-06-272,752.002,770.002,739.002,745.002,631.01441,441
2025-06-262,725.002,764.002,718.002,748.002,633.89419,257
2025-06-252,721.002,731.002,700.002,714.002,601.30932,341
2025-06-242,748.002,757.002,717.002,741.002,627.18428,120
2025-06-232,663.002,738.002,647.002,738.002,624.30343,416
2025-06-202,707.002,713.002,681.972,688.002,576.381,087,539
2025-06-192,696.002,718.002,678.002,707.002,594.59244,547
2025-06-182,693.002,709.002,682.002,695.002,583.09375,136
2025-06-172,678.002,698.002,666.002,685.002,573.50677,487
2025-06-162,695.002,727.002,671.002,694.002,582.13437,308
2025-06-132,721.002,730.002,693.002,705.002,592.67279,425
2025-06-122,722.002,753.002,718.002,728.002,614.72334,585
2025-06-112,708.002,727.002,694.002,721.002,608.01324,994
2025-06-102,671.002,714.002,668.002,706.002,593.63339,916
2025-06-092,663.002,663.002,630.002,661.002,550.50299,371
2025-06-062,670.002,689.002,657.002,664.002,553.37534,461
2025-06-052,647.002,666.002,627.002,660.002,549.54640,597
2025-06-042,656.002,661.002,624.592,653.002,542.83613,311
2025-06-032,727.002,729.002,649.002,655.002,544.75574,998
2025-06-022,706.002,726.002,692.002,722.002,608.96699,852
2025-05-302,681.002,724.002,655.002,703.002,590.751,483,441
2025-05-292,634.002,673.002,616.002,660.002,549.54828,795
2025-05-282,735.002,742.002,704.972,722.002,538.97692,258
2025-05-272,753.002,768.002,716.002,737.002,552.96518,628
2025-05-232,750.002,756.002,699.002,739.002,554.82775,852
2025-05-222,732.002,776.002,707.002,742.002,557.62611,982
2025-05-212,781.002,797.002,618.002,775.002,588.401,004,571
2025-05-202,714.002,725.002,690.002,713.002,530.57895,402
← NewerPage 6 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.