Severn Trent Plc SVT
LSE · United Kingdom · Utilities
GBp 3,098.00+2.00 (+0.06%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 3,098.00 | +0.06% | GBp 3,048.00 | GBp 3,098.00 | GBp 3,030.00 | 190.03K |
| 2026-09-30 | GBp 3,096.00 | +0.91% | GBp 3,086.00 | GBp 3,172.00 | GBp 3,076.00 | 1.37M |
| 2026-09-29 | GBp 3,068.00 | -0.07% | GBp 3,068.00 | GBp 3,082.00 | GBp 2,997.35 | 1.09M |
| 2026-09-28 | GBp 3,070.00 | +0.26% | GBp 3,086.00 | GBp 3,116.00 | GBp 3,070.00 | 345.50K |
| 2026-09-25 | GBp 3,062.00 | 0.00% | GBp 3,056.00 | GBp 3,100.00 | GBp 3,049.40 | 348.85K |
| 2026-09-24 | GBp 3,062.00 | +0.59% | GBp 3,032.00 | GBp 3,086.00 | GBp 3,014.00 | 426.29K |
| 2026-09-23 | GBp 3,044.00 | -2.06% | GBp 3,106.00 | GBp 3,106.00 | GBp 3,044.00 | 1.30M |
| 2026-09-22 | GBp 3,108.00 | +0.65% | GBp 3,098.00 | GBp 3,120.00 | GBp 3,072.00 | 488.66K |
| 2026-09-21 | GBp 3,088.00 | +1.11% | GBp 3,016.00 | GBp 3,098.00 | GBp 3,016.00 | 344.73K |
| 2026-09-18 | GBp 3,054.00 | -0.72% | GBp 3,070.00 | GBp 3,074.00 | GBp 3,038.00 | 2.62M |
| 2026-09-17 | GBp 3,076.00 | +2.26% | GBp 3,020.00 | GBp 3,084.00 | GBp 3,004.00 | 499.21K |
| 2026-09-16 | GBp 3,008.00 | +1.97% | GBp 2,946.00 | GBp 3,008.00 | GBp 2,938.00 | 558.73K |
| 2026-09-15 | GBp 2,950.00 | +1.17% | GBp 2,904.00 | GBp 2,950.00 | GBp 2,888.00 | 435.33K |
| 2026-09-14 | GBp 2,916.00 | -0.48% | GBp 2,934.00 | GBp 2,954.00 | GBp 2,916.00 | 546.96K |
| 2026-09-11 | GBp 2,930.00 | +0.62% | GBp 2,924.00 | GBp 2,952.59 | GBp 2,900.00 | 492.43K |
| 2026-09-10 | GBp 2,912.00 | -0.48% | GBp 2,934.00 | GBp 2,956.00 | GBp 2,912.00 | 381.55K |
| 2026-09-09 | GBp 2,926.00 | -0.20% | GBp 2,936.00 | GBp 2,978.00 | GBp 2,916.00 | 483.26K |
| 2026-09-08 | GBp 2,932.00 | -0.41% | GBp 2,942.00 | GBp 2,954.00 | GBp 2,917.40 | 393.31K |
| 2026-09-07 | GBp 2,944.00 | -1.27% | GBp 2,968.00 | GBp 2,986.00 | GBp 2,942.00 | 230.68K |
| 2026-09-04 | GBp 2,982.00 | -0.20% | GBp 2,984.00 | GBp 3,006.00 | GBp 2,955.00 | 372.21K |
| 2026-09-03 | GBp 2,988.00 | +0.07% | GBp 2,988.00 | GBp 2,994.00 | GBp 2,940.00 | 405.56K |
| 2026-09-02 | GBp 2,986.00 | -2.48% | GBp 3,054.00 | GBp 3,088.00 | GBp 2,974.00 | 732.13K |
| 2026-09-01 | GBp 3,062.00 | -2.67% | GBp 3,162.00 | GBp 3,162.00 | GBp 3,050.00 | 843.88K |
| 2026-08-28 | GBp 3,146.00 | +1.48% | GBp 3,110.00 | GBp 3,152.00 | GBp 3,102.00 | 2.12M |
| 2026-08-27 | GBp 3,100.00 | -1.59% | GBp 3,144.00 | GBp 3,150.00 | GBp 3,076.00 | 369.66K |
| 2026-08-26 | GBp 3,150.00 | -0.06% | GBp 3,172.00 | GBp 3,176.00 | GBp 3,150.00 | 233.79K |
| 2026-08-25 | GBp 3,152.00 | +0.96% | GBp 3,136.00 | GBp 3,154.00 | GBp 3,116.00 | 320.72K |
| 2026-08-24 | GBp 3,122.00 | +0.26% | GBp 3,122.00 | GBp 3,142.70 | GBp 3,100.00 | 641.00K |
| 2026-08-21 | GBp 3,114.00 | +0.78% | GBp 3,104.00 | GBp 3,128.00 | GBp 3,092.00 | 457.08K |
| 2026-08-20 | GBp 3,090.00 | +0.72% | GBp 3,104.00 | GBp 3,120.00 | GBp 3,074.00 | 389.80K |
| 2026-08-19 | GBp 3,068.00 | -0.78% | GBp 3,092.00 | GBp 3,100.00 | GBp 3,064.00 | 427.78K |
| 2026-08-18 | GBp 3,092.00 | +1.71% | GBp 3,056.00 | GBp 3,098.00 | GBp 3,032.00 | 446.27K |
| 2026-08-17 | GBp 3,040.00 | -1.62% | GBp 3,102.00 | GBp 3,108.00 | GBp 3,018.00 | 361.94K |
| 2026-08-14 | GBp 3,090.00 | -0.45% | GBp 3,108.00 | GBp 3,118.00 | GBp 3,056.00 | 477.46K |
| 2026-08-13 | GBp 3,104.00 | -0.06% | GBp 3,102.00 | GBp 3,134.00 | GBp 3,060.00 | 541.96K |
| 2026-08-12 | GBp 3,106.00 | +0.78% | GBp 3,096.00 | GBp 3,124.00 | GBp 3,084.00 | 495.28K |
| 2026-08-11 | GBp 3,082.00 | -0.52% | GBp 3,094.00 | GBp 3,116.00 | GBp 3,080.00 | 457.25K |
| 2026-08-10 | GBp 3,098.00 | -1.40% | GBp 3,142.00 | GBp 3,146.00 | GBp 3,084.00 | 360.63K |
| 2026-08-07 | GBp 3,142.00 | +0.83% | GBp 3,110.00 | GBp 3,154.00 | GBp 3,080.00 | 621.27K |
| 2026-08-06 | GBp 3,116.00 | +1.10% | GBp 3,100.00 | GBp 3,116.00 | GBp 3,068.00 | 437.50K |
| 2026-08-05 | GBp 3,082.00 | +1.05% | GBp 3,062.00 | GBp 3,112.00 | GBp 3,060.00 | 402.44K |
| 2026-08-04 | GBp 3,050.00 | +0.46% | GBp 3,036.00 | GBp 3,092.00 | GBp 3,020.00 | 596.35K |
| 2026-08-03 | GBp 3,036.00 | +0.60% | GBp 3,002.00 | GBp 3,080.00 | GBp 2,978.00 | 598.43K |
| 2026-07-31 | GBp 3,018.00 | -0.33% | GBp 3,048.00 | GBp 3,070.00 | GBp 3,014.00 | 827.03K |
| 2026-07-30 | GBp 3,028.00 | -0.13% | GBp 3,002.00 | GBp 3,068.00 | GBp 2,994.00 | 315.53K |
| 2026-07-29 | GBp 3,032.00 | -0.92% | GBp 3,060.00 | GBp 3,062.00 | GBp 3,014.00 | 332.59K |
| 2026-07-28 | GBp 3,060.00 | +1.73% | GBp 3,024.00 | GBp 3,083.00 | GBp 3,006.00 | 535.40K |
| 2026-07-27 | GBp 3,008.00 | -0.40% | GBp 3,050.00 | GBp 3,050.00 | GBp 2,998.00 | 458.49K |
| 2026-07-24 | GBp 3,020.00 | +0.20% | GBp 3,010.00 | GBp 3,026.00 | GBp 2,994.00 | 257.32K |
| 2026-07-23 | GBp 3,014.00 | -0.79% | GBp 3,032.00 | GBp 3,044.00 | GBp 2,988.00 | 435.71K |
| 2026-07-22 | GBp 3,038.00 | +1.95% | GBp 2,978.00 | GBp 3,050.00 | GBp 2,964.00 | 394.03K |
| 2026-07-21 | GBp 2,980.00 | -1.00% | GBp 2,978.00 | GBp 3,000.00 | GBp 2,948.00 | 438.13K |
| 2026-07-20 | GBp 3,010.00 | -1.83% | GBp 3,050.00 | GBp 3,066.00 | GBp 2,994.00 | 443.69K |
| 2026-07-17 | GBp 3,066.00 | +2.89% | GBp 3,000.00 | GBp 3,104.00 | GBp 2,982.00 | 1.63M |
| 2026-07-16 | GBp 2,980.00 | -0.13% | GBp 2,962.00 | GBp 2,990.00 | GBp 2,948.00 | 364.04K |
| 2026-07-15 | GBp 2,984.00 | -0.80% | GBp 3,006.00 | GBp 3,018.00 | GBp 2,966.00 | 770.77K |
| 2026-07-14 | GBp 3,008.00 | -0.13% | GBp 3,000.00 | GBp 3,024.00 | GBp 2,982.00 | 557.78K |
| 2026-07-13 | GBp 3,012.00 | +1.76% | GBp 2,974.00 | GBp 3,024.00 | GBp 2,960.00 | 402.73K |
| 2026-07-10 | GBp 2,960.00 | +0.20% | GBp 2,932.00 | GBp 2,974.00 | GBp 2,932.00 | 342.34K |
| 2026-07-09 | GBp 2,954.00 | -0.27% | GBp 2,962.00 | GBp 2,980.00 | GBp 2,937.70 | 301.90K |
| 2026-07-08 | GBp 2,962.00 | -1.20% | GBp 2,982.00 | GBp 2,992.00 | GBp 2,938.00 | 503.41K |
| 2026-07-07 | GBp 2,998.00 | +0.40% | GBp 2,990.00 | GBp 3,010.00 | GBp 2,962.84 | 382.43K |
| 2026-07-06 | GBp 2,986.00 | -0.53% | GBp 3,006.00 | GBp 3,030.00 | GBp 2,969.00 | 557.08K |
| 2026-07-03 | GBp 3,002.00 | +0.67% | GBp 2,992.00 | GBp 3,010.00 | GBp 2,972.00 | 301.94K |
| 2026-07-02 | GBp 2,982.00 | +2.69% | GBp 2,900.00 | GBp 3,004.00 | GBp 2,898.00 | 1.07M |
| 2026-07-01 | GBp 2,904.00 | -1.76% | GBp 2,966.00 | GBp 2,968.00 | GBp 2,904.00 | 887.82K |
| 2026-06-30 | GBp 2,956.00 | -0.34% | GBp 2,974.00 | GBp 2,990.10 | GBp 2,932.00 | 701.26K |
| 2026-06-29 | GBp 2,966.00 | +0.34% | GBp 2,950.00 | GBp 2,991.00 | GBp 2,914.00 | 486.30K |
| 2026-06-26 | GBp 2,956.00 | -0.07% | GBp 2,964.00 | GBp 2,980.00 | GBp 2,946.00 | 392.16K |
| 2026-06-25 | GBp 2,958.00 | +0.82% | GBp 2,948.00 | GBp 2,976.00 | GBp 2,926.00 | 683.72K |
| 2026-06-24 | GBp 2,934.00 | +2.16% | GBp 2,868.00 | GBp 2,936.00 | GBp 2,856.00 | 557.25K |
| 2026-06-23 | GBp 2,872.00 | -0.35% | GBp 2,876.00 | GBp 2,894.00 | GBp 2,844.00 | 495.06K |
| 2026-06-22 | GBp 2,882.00 | +1.41% | GBp 2,856.00 | GBp 2,882.00 | GBp 2,812.00 | 1.60M |
| 2026-06-19 | GBp 2,842.00 | -1.80% | GBp 2,880.00 | GBp 2,884.00 | GBp 2,836.00 | 1.46M |
| 2026-06-18 | GBp 2,894.00 | -0.34% | GBp 2,896.00 | GBp 2,910.00 | GBp 2,862.00 | 786.75K |
| 2026-06-17 | GBp 2,904.00 | +0.28% | GBp 2,898.00 | GBp 2,906.00 | GBp 2,866.00 | 762.72K |
| 2026-06-16 | GBp 2,896.00 | +0.77% | GBp 2,872.00 | GBp 2,990.00 | GBp 2,848.91 | 993.96K |
| 2026-06-15 | GBp 2,874.00 | -1.78% | GBp 2,946.00 | GBp 2,946.00 | GBp 2,868.00 | 1.08M |
| 2026-06-12 | GBp 2,926.00 | +0.76% | GBp 2,924.00 | GBp 2,934.00 | GBp 2,890.00 | 354.59K |
| 2026-06-11 | GBp 2,904.00 | -0.68% | GBp 2,926.00 | GBp 2,940.00 | GBp 2,888.00 | 702.77K |
| 2026-06-10 | GBp 2,924.00 | +0.34% | GBp 2,918.00 | GBp 2,932.00 | GBp 2,872.00 | 471.13K |
| 2026-06-09 | GBp 2,914.00 | -0.27% | GBp 2,916.00 | GBp 2,944.00 | GBp 2,888.00 | 438.12K |
| 2026-06-08 | GBp 2,922.00 | -1.42% | GBp 2,950.00 | GBp 2,976.00 | GBp 2,898.00 | 579.21K |
| 2026-06-05 | GBp 2,964.00 | +0.41% | GBp 2,984.00 | GBp 3,006.00 | GBp 2,944.00 | 2.44M |
| 2026-06-04 | GBp 2,952.00 | +1.17% | GBp 2,906.00 | GBp 2,958.00 | GBp 2,902.00 | 612.01K |
| 2026-06-03 | GBp 2,918.00 | +0.62% | GBp 2,900.00 | GBp 2,946.00 | GBp 2,886.00 | 1.15M |
| 2026-06-02 | GBp 2,900.00 | -0.82% | GBp 2,938.00 | GBp 2,968.00 | GBp 2,848.00 | 864.78K |
| 2026-06-01 | GBp 2,924.00 | -1.55% | GBp 2,990.00 | GBp 2,994.00 | GBp 2,900.00 | 544.06K |
| 2026-05-29 | GBp 2,970.00 | -1.13% | GBp 3,016.00 | GBp 3,032.00 | GBp 2,970.00 | 2.01M |
| 2026-05-28 | GBp 3,004.00 | -3.53% | GBp 3,038.00 | GBp 3,058.00 | GBp 2,998.00 | 501.32K |