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
01/09/2025 2,581.00 2,592.00 2,531.98 2,538.00 234,201
29/08/2025 2,590.00 2,602.00 2,577.00 2,586.00 272,727
28/08/2025 2,614.00 2,618.00 2,579.60 2,590.00 219,320
27/08/2025 2,591.00 2,640.00 2,591.00 2,614.00 332,299
26/08/2025 2,620.00 2,620.00 2,584.00 2,590.00 527,965
22/08/2025 2,636.00 2,649.00 2,608.00 2,620.00 414,392
21/08/2025 2,625.00 2,640.00 2,606.00 2,640.00 380,506
20/08/2025 2,585.00 2,641.00 2,567.00 2,631.00 600,893
19/08/2025 2,600.00 2,601.00 2,567.00 2,567.00 283,223
18/08/2025 2,610.00 2,631.00 2,587.00 2,594.00 281,845
15/08/2025 2,625.00 2,625.00 2,598.00 2,602.00 218,813
14/08/2025 2,596.00 2,613.00 2,582.00 2,613.00 352,055
13/08/2025 2,576.00 2,606.00 2,576.00 2,582.00 182,746
12/08/2025 2,615.00 2,637.00 2,569.00 2,574.00 260,579
11/08/2025 2,608.00 2,620.00 2,591.00 2,609.00 280,442
08/08/2025 2,654.00 2,665.00 2,606.00 2,607.00 640,767
07/08/2025 2,693.00 2,693.00 2,625.00 2,646.00 841,054
06/08/2025 2,678.00 2,710.00 2,659.00 2,697.00 415,949
05/08/2025 2,680.00 2,695.00 2,665.00 2,686.00 496,597
04/08/2025 2,656.00 2,683.00 2,652.03 2,676.00 287,197
01/08/2025 2,641.00 2,666.00 2,633.00 2,655.00 499,044
31/07/2025 2,629.00 2,649.00 2,612.00 2,649.00 518,258
30/07/2025 2,643.00 2,643.00 2,594.00 2,629.00 874,802
29/07/2025 2,639.00 2,652.00 2,621.00 2,630.00 360,947
28/07/2025 2,679.00 2,679.00 2,638.00 2,643.00 289,163
25/07/2025 2,680.00 2,681.00 2,628.00 2,670.00 252,854
24/07/2025 2,707.00 2,722.00 2,674.00 2,680.00 415,766
23/07/2025 2,776.00 2,781.80 2,716.00 2,717.00 452,224
22/07/2025 2,737.00 2,783.00 2,720.00 2,783.00 397,781
21/07/2025 2,683.00 2,722.00 2,682.22 2,722.00 272,172

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