Severn Trent PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3,198.00 | 3,212.00 | 3,146.00 | 3,162.00 | 3,162.00 | 338,866 |
| 2026-10-16 | 3,198.00 | 3,220.00 | 3,142.00 | 3,220.00 | 3,220.00 | 1,557,290 |
| 2026-10-15 | 3,148.00 | 3,230.00 | 3,118.00 | 3,216.00 | 3,216.00 | 497,709 |
| 2026-10-14 | 3,126.00 | 3,172.00 | 3,086.00 | 3,120.00 | 3,120.00 | 587,648 |
| 2026-10-13 | 3,156.00 | 3,198.00 | 3,124.00 | 3,134.00 | 3,134.00 | 425,026 |
| 2026-10-12 | 3,116.00 | 3,136.00 | 3,092.00 | 3,126.00 | 3,126.00 | 316,472 |
| 2026-10-09 | 3,138.00 | 3,154.00 | 3,094.00 | 3,094.00 | 3,094.00 | 426,195 |
| 2026-10-08 | 3,032.00 | 3,104.00 | 3,032.00 | 3,096.00 | 3,096.00 | 1,287,514 |
| 2026-10-07 | 3,100.00 | 3,104.00 | 2,998.00 | 3,058.00 | 3,058.00 | 1,025,609 |
| 2026-10-06 | 3,130.00 | 3,158.00 | 3,092.00 | 3,114.00 | 3,114.00 | 434,972 |
| 2026-10-05 | 3,126.00 | 3,138.00 | 3,091.00 | 3,102.00 | 3,102.00 | 307,888 |
| 2026-10-02 | 3,090.00 | 3,128.00 | 3,078.00 | 3,118.00 | 3,118.00 | 389,440 |
| 2026-10-01 | 3,048.00 | 3,110.00 | 3,030.00 | 3,074.00 | 3,074.00 | 566,165 |
| 2026-09-30 | 3,086.00 | 3,172.00 | 3,076.00 | 3,096.00 | 3,096.00 | 1,367,502 |
| 2026-09-29 | 3,068.00 | 3,082.00 | 2,997.35 | 3,068.00 | 3,068.00 | 1,088,587 |
| 2026-09-28 | 3,086.00 | 3,116.00 | 3,070.00 | 3,070.00 | 3,070.00 | 345,499 |
| 2026-09-25 | 3,056.00 | 3,100.00 | 3,049.40 | 3,062.00 | 3,062.00 | 348,851 |
| 2026-09-24 | 3,032.00 | 3,086.00 | 3,014.00 | 3,062.00 | 3,062.00 | 426,291 |
| 2026-09-23 | 3,106.00 | 3,106.00 | 3,044.00 | 3,044.00 | 3,044.00 | 1,297,549 |
| 2026-09-22 | 3,098.00 | 3,120.00 | 3,072.00 | 3,108.00 | 3,108.00 | 488,658 |
| 2026-09-21 | 3,016.00 | 3,098.00 | 3,016.00 | 3,088.00 | 3,088.00 | 344,731 |
Page 1 of 1 · 21 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.7562 GBP |
| 2025-11-27 | 0.5040 GBP |
| 2025-05-29 | 0.7303 GBP |
| 2024-11-28 | 0.4868 GBP |
| 2024-05-30 | 0.7010 GBP |
| 2023-11-30 | 0.4674 GBP |
| 2023-06-01 | 0.6409 GBP |
| 2022-12-01 | 0.4273 GBP |
| 2022-06-01 | 0.6128 GBP |
| 2021-12-02 | 0.4086 GBP |
| 2021-05-27 | 0.6095 GBP |
| 2020-12-03 | 0.4063 GBP |
| 2020-06-11 | 0.6005 GBP |
| 2019-11-28 | 0.4003 GBP |
| 2019-06-13 | 0.5602 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.