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
2025-05-192,677.002,700.002,657.002,700.002,518.45459,031
2025-05-162,657.002,674.002,634.002,674.002,494.201,398,442
2025-05-152,625.002,648.002,574.002,638.002,460.62435,840
2025-05-142,571.002,601.002,562.002,592.002,417.71817,723
2025-05-132,631.002,651.002,576.002,576.002,402.781,174,696
2025-05-122,688.002,704.002,592.002,634.002,456.88481,672
2025-05-092,664.002,700.002,664.002,683.002,502.59452,530
2025-05-082,757.002,759.002,671.002,672.002,492.331,209,952
2025-05-072,774.002,787.002,734.002,759.002,573.481,195,061
2025-05-062,789.002,789.002,749.002,770.002,583.74788,705
2025-05-022,764.002,779.002,736.002,741.002,556.69957,891
2025-05-012,782.002,782.002,754.002,780.002,593.07238,159
2025-04-302,756.002,798.502,754.002,790.002,602.40868,023
2025-04-292,738.002,770.002,725.002,758.002,572.55342,707
2025-04-282,709.002,739.002,706.002,721.002,538.03309,727
2025-04-252,711.002,715.002,684.002,703.002,521.25903,192
2025-04-242,683.002,727.002,675.002,720.002,537.101,492,026
2025-04-232,760.002,771.002,656.482,682.002,501.66512,919
2025-04-222,729.002,761.552,719.002,761.002,575.35963,844
2025-04-172,721.002,740.002,691.002,739.002,554.82525,139
2025-04-162,738.002,753.002,721.002,740.002,555.76641,290
2025-04-152,626.002,704.002,527.162,699.002,517.51524,527
2025-04-142,596.002,622.002,568.002,622.002,445.69616,767
2025-04-112,581.002,615.002,554.002,586.002,412.11885,003
2025-04-102,520.002,591.092,476.502,557.002,385.063,297,030
2025-04-092,505.002,510.002,440.002,487.002,319.77652,804
2025-04-082,476.002,561.002,395.002,529.002,358.951,479,506
2025-04-072,566.002,591.002,473.002,489.002,321.631,730,430
2025-04-042,722.002,757.002,615.002,615.002,439.161,334,489
2025-04-032,544.002,714.002,544.002,693.002,511.92899,904
2025-04-022,538.002,551.002,525.002,545.002,373.87442,722
2025-04-012,532.002,558.002,528.002,550.002,378.53451,344
2025-03-312,506.002,547.002,493.002,531.002,360.81922,534
2025-03-282,448.002,517.002,438.002,496.002,328.16532,090
2025-03-272,455.002,475.002,438.002,438.002,274.06633,422
2025-03-262,432.002,464.002,418.002,457.002,291.79999,189
2025-03-252,433.002,456.002,428.002,430.002,266.60375,822
2025-03-242,448.002,473.002,429.002,430.002,266.60359,574
2025-03-212,467.002,477.002,455.002,458.002,292.721,523,829
2025-03-202,442.002,479.002,441.002,472.002,305.781,633,235
2025-03-192,455.002,455.002,424.002,433.002,269.40382,979
2025-03-182,440.002,455.002,427.002,448.002,283.39486,960
2025-03-172,472.002,492.002,452.002,452.002,287.12787,243
2025-03-142,454.002,465.002,427.002,462.002,296.45492,682
2025-03-132,436.002,449.002,418.002,446.002,281.53474,731
2025-03-122,483.002,483.002,424.002,445.002,280.59583,824
2025-03-112,474.002,506.002,469.002,487.002,319.77711,921
2025-03-102,404.002,477.002,394.002,461.002,295.52440,494
2025-03-072,375.002,433.002,348.002,393.002,232.09613,085
2025-03-062,385.002,391.002,348.002,370.002,210.64543,896
2025-03-052,420.002,485.002,389.002,399.002,237.69914,675
2025-03-042,438.002,517.002,434.002,512.002,343.09597,811
2025-03-032,477.002,482.002,434.002,435.002,271.27476,124
2025-02-282,448.002,514.002,445.002,503.002,334.691,148,939
2025-02-272,474.002,480.002,453.002,456.002,290.85791,471
2025-02-262,498.002,503.002,477.002,487.002,319.77494,443
2025-02-252,463.002,496.002,453.002,496.002,328.161,106,246
2025-02-242,451.002,470.002,443.002,470.002,303.91413,829
2025-02-212,413.002,458.002,411.002,434.002,270.33559,673
2025-02-202,454.002,463.002,416.002,425.002,261.94484,400
← NewerPage 7 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.