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
24/04/2025 2,683.00 2,727.00 2,675.00 2,720.00 1,449,590
23/04/2025 2,760.00 2,763.00 2,656.48 2,682.00 484,721
22/04/2025 2,729.00 2,761.00 2,719.00 2,761.00 466,921
17/04/2025 2,721.00 2,740.00 2,691.00 2,739.00 473,928
16/04/2025 2,738.00 2,753.00 2,721.00 2,740.00 633,597
15/04/2025 2,626.00 2,704.00 2,616.00 2,699.00 510,184
14/04/2025 2,596.00 2,622.00 2,568.00 2,622.00 406,665
11/04/2025 2,581.00 2,615.00 2,554.00 2,586.00 760,055
10/04/2025 2,520.00 2,591.09 2,478.00 2,557.00 696,807
09/04/2025 2,505.00 2,510.00 2,441.00 2,487.00 564,687
08/04/2025 2,476.00 2,561.00 2,395.00 2,529.00 1,049,081
07/04/2025 2,566.00 2,591.00 2,474.00 2,489.00 1,093,767
04/04/2025 2,722.00 2,757.00 2,615.00 2,615.00 1,106,947
03/04/2025 2,544.00 2,713.00 2,544.00 2,693.00 828,202
02/04/2025 2,538.00 2,551.00 2,525.00 2,545.00 391,794
01/04/2025 2,532.00 2,557.00 2,528.00 2,550.00 447,273
31/03/2025 2,506.00 2,547.00 2,493.00 2,531.00 752,169
28/03/2025 2,448.00 2,517.00 2,443.00 2,496.00 514,763
27/03/2025 2,455.00 2,475.00 2,438.00 2,438.00 450,363
26/03/2025 2,432.00 2,464.00 2,418.00 2,457.00 480,814
25/03/2025 2,433.00 2,456.00 2,428.00 2,430.00 336,105
24/03/2025 2,448.00 2,473.00 2,429.00 2,430.00 346,397
21/03/2025 2,467.00 2,477.00 2,455.00 2,458.00 1,338,492
20/03/2025 2,442.00 2,479.00 2,441.00 2,472.00 453,211
19/03/2025 2,455.00 2,455.00 2,424.00 2,433.00 354,977
18/03/2025 2,440.00 2,455.00 2,427.00 2,448.00 422,695
17/03/2025 2,472.00 2,492.00 2,452.00 2,452.00 477,770
14/03/2025 2,454.00 2,465.00 2,427.00 2,462.00 380,259
13/03/2025 2,436.00 2,449.00 2,418.00 2,446.00 469,423
12/03/2025 2,483.00 2,483.00 2,424.00 2,445.00 556,960

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