Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SVT.LSE stock page

Severn Trent PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-11-222,753.002,807.002,745.002,775.002,542.62818,587
2024-11-212,746.002,761.002,725.002,737.002,507.801,594,502
2024-11-202,638.002,805.002,638.002,727.002,498.64727,960
2024-11-192,687.002,721.002,677.002,689.002,463.82450,692
2024-11-182,698.002,713.002,671.002,702.002,475.73354,437
2024-11-152,672.002,701.002,664.812,690.002,464.74465,977
2024-11-142,598.002,679.002,581.002,679.002,454.66771,515
2024-11-132,600.002,608.002,571.002,584.002,367.61556,891
2024-11-122,646.002,653.002,614.002,614.002,395.10872,086
2024-11-112,648.002,680.002,637.002,667.002,443.66486,491
2024-11-082,604.002,643.002,604.002,625.002,405.18326,558
2024-11-072,616.002,631.002,598.002,606.002,387.77402,729
2024-11-062,638.002,646.002,595.002,602.002,384.10487,053
2024-11-052,616.002,672.002,611.002,648.002,426.25639,431
2024-11-042,582.002,616.002,570.002,570.002,354.78259,262
2024-11-012,565.002,607.002,543.002,588.002,371.28538,038
2024-10-312,595.002,613.002,520.002,568.002,352.951,509,620
2024-10-302,587.002,659.002,583.002,615.002,396.02654,985
2024-10-292,631.002,639.002,603.002,605.002,386.85398,691
2024-10-282,627.002,647.002,626.002,629.002,408.84481,526
2024-10-252,625.002,640.002,612.002,633.002,412.51392,238
2024-10-242,692.002,695.002,634.002,634.002,413.43466,595
2024-10-232,672.002,687.002,667.002,684.002,459.24415,003
2024-10-222,667.002,680.002,647.002,672.002,448.24516,070
2024-10-212,712.002,719.002,651.002,680.002,455.57393,004
2024-10-182,702.002,730.002,691.002,714.002,486.731,207,416
2024-10-172,742.002,753.002,695.402,714.002,486.731,084,509
2024-10-162,635.002,740.002,631.122,740.002,510.552,357,612
2024-10-152,617.002,648.002,596.002,622.002,402.43947,545
2024-10-142,549.002,593.002,543.002,593.002,375.86855,549
2024-10-112,506.002,541.002,495.002,536.002,323.63687,481
2024-10-102,527.002,539.002,484.002,512.002,301.64569,963
2024-10-092,523.002,564.002,515.002,524.002,312.64705,971
2024-10-082,516.002,532.002,503.002,513.002,302.56887,795
2024-10-072,565.002,570.002,525.002,525.002,313.55363,231
2024-10-042,587.002,593.002,531.002,555.002,341.04951,880
2024-10-032,619.002,637.002,596.002,598.002,380.44485,434
2024-10-022,683.002,684.002,583.222,609.002,390.52919,388
2024-10-012,657.002,702.002,651.002,690.002,464.74740,273
2024-09-302,647.002,659.002,617.002,642.002,420.76493,262
2024-09-272,641.002,678.262,641.002,661.002,438.16600,600
2024-09-262,664.002,671.002,628.002,638.002,417.09347,054
2024-09-252,621.002,646.002,613.002,646.002,424.42440,110
2024-09-242,639.002,645.002,615.402,644.002,422.59512,576
2024-09-232,643.002,664.002,629.002,640.002,418.92566,158
2024-09-202,643.002,675.002,635.002,635.002,414.341,582,170
2024-09-192,696.002,709.002,605.002,649.002,427.17554,360
2024-09-182,717.002,719.002,678.002,682.002,457.41304,194
2024-09-172,701.002,739.002,701.002,724.002,495.89465,929
2024-09-162,681.002,706.002,673.462,689.002,463.82259,594
2024-09-132,664.002,691.002,658.002,685.002,460.15419,495
2024-09-122,693.002,713.002,658.002,658.002,435.42593,499
2024-09-112,707.002,726.002,672.002,690.002,464.74612,929
2024-09-102,714.002,736.002,693.002,694.002,468.401,268,108
2024-09-092,724.002,730.002,694.002,718.002,490.39277,795
2024-09-062,666.002,710.002,655.002,710.002,483.06892,766
2024-09-052,608.002,707.002,607.502,670.002,446.41569,104
2024-09-042,578.002,607.002,569.002,601.002,383.191,053,023
2024-09-032,559.002,614.002,558.002,599.002,381.36341,999
2024-09-022,570.002,578.002,538.002,563.002,348.37334,686
← NewerPage 9 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.