livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Severn Trent - (SVT) share price history


Severn Trent share priceSVT share price tradesSVT Fundamentals watchlistADD to watchlist
Severn Trent - (SVT) share price history
Date Open High Low Close Volume
20/05/2022 3,104.00 3,120.00 3,090.00 3,113.00 420,947
19/05/2022 3,123.00 3,141.00 3,069.00 3,077.00 389,355
18/05/2022 3,127.00 3,166.00 3,116.00 3,137.00 387,088
17/05/2022 3,117.00 3,146.00 3,104.00 3,124.00 365,838
16/05/2022 3,078.00 3,119.00 3,063.00 3,119.00 510,761
13/05/2022 3,037.00 3,089.00 3,012.00 3,078.00 547,668
12/05/2022 3,033.00 3,053.00 3,003.00 3,012.00 549,338
11/05/2022 3,000.00 3,052.00 2,962.00 3,052.00 1,109,225
10/05/2022 2,977.00 3,004.00 2,930.00 2,987.00 414,866
09/05/2022 2,995.00 3,000.00 2,921.00 2,958.00 545,979
06/05/2022 3,093.00 3,100.00 2,975.00 2,996.00 662,968
05/05/2022 3,063.00 3,118.00 3,049.00 3,098.00 335,399
04/05/2022 3,061.00 3,070.00 2,996.00 3,033.00 544,572
03/05/2022 3,109.00 3,119.00 3,057.00 3,076.00 659,247
29/04/2022 3,169.00 3,173.39 3,130.00 3,146.00 542,765
28/04/2022 3,144.00 3,169.00 3,113.00 3,168.00 382,448
27/04/2022 3,104.00 3,167.00 3,086.00 3,160.00 477,733
26/04/2022 3,068.00 3,121.00 3,041.00 3,117.00 722,173
25/04/2022 3,035.00 3,073.00 3,007.00 3,053.00 450,504
22/04/2022 3,030.00 3,076.00 3,010.00 3,048.00 972,011
21/04/2022 3,060.00 3,065.00 3,017.60 3,021.00 771,019
20/04/2022 3,027.00 3,072.00 3,011.00 3,054.00 438,189
19/04/2022 3,059.00 3,073.48 3,001.00 3,029.00 323,256
14/04/2022 3,074.00 3,082.72 3,051.00 3,070.00 512,835
13/04/2022 3,089.00 3,095.29 3,053.00 3,074.00 314,270
12/04/2022 3,043.00 3,066.00 3,027.00 3,061.00 388,569
11/04/2022 3,113.00 3,121.00 3,031.00 3,052.00 581,685
08/04/2022 3,179.00 3,180.21 3,108.00 3,131.00 625,678
07/04/2022 3,221.00 3,228.00 3,136.00 3,173.00 557,913
06/04/2022 3,179.00 3,211.00 3,162.70 3,211.00 702,676

Severn Trent - (SVT) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Sponsored Adverts