Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SVT.LSE stock page

Severn Trent PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-163,198.003,220.003,142.003,220.003,220.001,557,290
2026-10-153,148.003,230.003,118.003,216.003,216.00497,709
2026-10-143,126.003,172.003,086.003,120.003,120.00587,648
2026-10-133,156.003,198.003,124.003,134.003,134.00425,026
2026-10-123,116.003,136.003,092.003,126.003,126.00316,472
2026-10-093,138.003,154.003,094.003,094.003,094.00426,195
2026-10-083,032.003,104.003,032.003,096.003,096.001,287,514
2026-10-073,100.003,104.002,998.003,058.003,058.001,025,609
2026-10-063,130.003,158.003,092.003,114.003,114.00434,972
2026-10-053,126.003,138.003,091.003,102.003,102.00307,888
2026-10-023,090.003,128.003,078.003,118.003,118.00389,440
2026-10-013,048.003,110.003,030.003,074.003,074.00566,165
2026-09-303,086.003,172.003,076.003,096.003,096.001,367,502
2026-09-293,068.003,082.002,997.353,068.003,068.001,088,587
2026-09-283,086.003,116.003,070.003,070.003,070.00345,499
2026-09-253,056.003,100.003,049.403,062.003,062.00348,851
2026-09-243,032.003,086.003,014.003,062.003,062.00426,291
2026-09-233,106.003,106.003,044.003,044.003,044.001,297,549
2026-09-223,098.003,120.003,072.003,108.003,108.00488,658
2026-09-213,016.003,098.003,016.003,088.003,088.00344,731
2026-09-183,070.003,074.003,038.003,054.003,054.002,615,512
2026-09-173,020.003,084.003,004.003,076.003,076.00499,213
2026-09-162,946.003,008.002,938.003,008.003,008.00558,731
2026-09-152,904.002,950.002,888.002,950.002,950.00435,329
2026-09-142,934.002,954.002,916.002,916.002,916.00546,961
2026-09-112,924.002,952.592,900.002,930.002,930.00492,433
2026-09-102,934.002,956.002,912.002,912.002,912.00381,554
2026-09-092,936.002,978.002,916.002,926.002,926.00483,256
2026-09-082,942.002,954.002,917.402,932.002,932.00393,314
2026-09-072,968.002,986.002,942.002,944.002,944.00230,685
2026-09-042,984.003,006.002,955.002,982.002,982.00372,208
2026-09-032,988.002,994.002,940.002,988.002,988.00405,564
2026-09-023,054.003,088.002,974.002,986.002,986.00732,134
2026-09-013,162.003,162.003,050.003,062.003,062.00843,885
2026-08-283,110.003,152.003,102.003,146.003,146.002,117,746
2026-08-273,144.003,150.003,076.003,100.003,100.00369,656
2026-08-263,172.003,176.003,150.003,150.003,150.00233,794
2026-08-253,136.003,154.003,116.003,152.003,152.00320,721
2026-08-243,122.003,142.703,100.003,122.003,122.00640,996
2026-08-213,104.003,128.003,092.003,114.003,114.00457,084
2026-08-203,104.003,120.003,074.003,090.003,090.00389,798
2026-08-193,092.003,100.003,064.003,068.003,068.00427,784
2026-08-183,056.003,098.003,032.003,092.003,092.00446,270
2026-08-173,102.003,108.003,018.003,040.003,040.00361,940
2026-08-143,108.003,118.003,056.003,090.003,090.00477,455
2026-08-133,102.003,134.003,060.003,104.003,104.00541,964
2026-08-123,096.003,124.003,084.003,106.003,106.00495,276
2026-08-113,094.003,116.003,080.003,082.003,082.00457,249
2026-08-103,142.003,146.003,084.003,098.003,098.00360,627
2026-08-073,110.003,154.003,080.003,142.003,142.00621,267
2026-08-063,100.003,116.003,068.003,116.003,116.00437,504
2026-08-053,062.003,112.003,060.003,082.003,082.00402,445
2026-08-043,036.003,092.003,020.003,050.003,050.00596,350
2026-08-033,002.003,080.002,978.003,036.003,036.00598,432
2026-07-313,048.003,070.003,014.003,018.003,018.00827,028
2026-07-303,002.003,068.002,994.003,028.003,028.00315,534
2026-07-293,060.003,062.003,014.003,032.003,032.00332,595
2026-07-283,024.003,083.003,006.003,060.003,060.00535,398
2026-07-273,050.003,050.002,998.003,008.003,008.00458,489
2026-07-243,010.003,026.002,994.003,020.003,020.00257,322
Page 1 of 5 · 252 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.