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
2025-02-192,431.002,461.002,416.002,443.002,278.73606,451
2025-02-182,474.002,482.002,414.002,437.002,273.13833,168
2025-02-172,466.002,479.002,458.002,473.002,306.71344,473
2025-02-142,487.002,489.002,460.002,475.002,308.58763,158
2025-02-132,465.002,499.002,447.002,477.002,310.44423,869
2025-02-122,474.002,490.002,434.002,452.002,287.12987,971
2025-02-112,482.002,511.002,475.002,475.002,308.58802,747
2025-02-102,455.002,484.002,444.002,477.002,310.44805,648
2025-02-072,470.002,494.002,450.002,461.002,295.52452,239
2025-02-062,504.002,530.002,465.002,468.002,302.05819,459
2025-02-052,469.002,509.002,463.002,500.002,331.90575,824
2025-02-042,499.002,509.002,459.002,479.002,312.31419,188
2025-02-032,502.002,524.002,470.002,507.002,338.42826,062
2025-01-312,520.002,550.002,512.002,527.002,357.08536,205
2025-01-302,456.002,526.002,448.002,518.002,348.68498,973
2025-01-292,516.002,516.002,427.002,471.002,304.85756,383
2025-01-282,467.002,510.002,461.002,479.002,312.31552,860
2025-01-272,436.002,492.002,425.002,459.002,293.65379,326
2025-01-242,486.002,503.002,435.002,437.002,273.13566,213
2025-01-232,464.002,510.002,464.002,484.002,316.971,291,862
2025-01-222,530.002,530.002,472.002,472.002,305.78787,051
2025-01-212,486.002,543.002,469.002,525.002,355.21535,615
2025-01-202,499.002,503.002,481.002,485.002,317.90318,060
2025-01-172,520.002,528.002,492.002,502.002,333.76753,718
2025-01-162,467.002,496.002,434.002,496.002,328.16842,873
2025-01-152,380.002,459.002,372.002,459.002,293.65802,312
2025-01-142,362.002,364.002,323.002,338.002,180.79661,129
2025-01-132,362.002,386.002,346.002,363.002,204.11530,017
2025-01-102,389.002,404.002,342.002,361.002,202.24997,384
2025-01-092,389.002,418.002,374.002,392.002,231.16446,504
2025-01-082,450.002,454.002,355.002,383.002,222.76422,997
2025-01-072,453.002,470.002,425.002,454.002,288.99413,644
2025-01-062,466.002,474.002,429.002,449.002,284.322,525,282
2025-01-032,513.002,517.002,462.002,465.002,299.25721,521
2025-01-022,523.002,531.002,500.322,511.002,342.16314,854
2024-12-312,485.002,516.002,485.002,508.002,339.36175,890
2024-12-302,513.002,519.002,486.002,502.002,333.76297,020
2024-12-272,524.002,535.002,495.002,518.002,348.68281,469
2024-12-242,500.002,538.002,492.002,537.002,366.41111,859
2024-12-232,511.002,522.002,494.002,506.002,337.491,041,032
2024-12-202,568.002,572.002,463.002,516.002,346.821,819,915
2024-12-192,545.002,603.002,541.002,574.002,400.921,341,167
2024-12-182,571.002,588.002,534.002,550.002,378.53554,772
2024-12-172,576.002,581.002,540.002,574.002,400.92730,395
2024-12-162,596.002,606.002,574.472,592.002,417.71350,942
2024-12-132,597.002,613.002,589.002,608.002,432.63220,540
2024-12-122,546.002,612.002,546.002,595.002,420.51363,691
2024-12-112,595.002,595.152,537.002,549.002,377.60712,503
2024-12-102,603.002,618.002,576.002,598.002,423.31499,184
2024-12-092,662.002,662.392,628.002,640.002,462.48380,565
2024-12-062,729.002,735.002,650.002,656.002,477.41680,535
2024-12-052,713.002,742.112,713.002,742.002,557.62661,428
2024-12-042,700.002,717.002,667.002,714.002,531.51568,170
2024-12-032,719.002,733.002,692.002,727.002,543.63721,916
2024-12-022,693.002,710.002,670.002,710.002,527.77384,267
2024-11-292,720.002,728.002,695.002,697.002,515.65332,921
2024-11-282,706.002,727.002,682.002,726.002,542.70223,598
2024-11-272,750.002,753.002,714.002,752.002,521.54612,707
2024-11-262,757.002,769.002,721.002,730.002,501.39714,900
2024-11-252,783.002,789.002,750.002,750.002,519.711,850,596
← NewerPage 8 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.