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
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
18/07/2025 2,657.00 2,694.00 2,642.00 2,681.00 697,262
17/07/2025 2,663.00 2,674.00 2,632.00 2,639.00 433,409
16/07/2025 2,656.00 2,676.00 2,640.00 2,665.00 426,726
15/07/2025 2,676.00 2,676.00 2,646.00 2,649.00 427,587
14/07/2025 2,624.00 2,656.00 2,614.00 2,656.00 210,792
11/07/2025 2,625.00 2,644.00 2,600.65 2,616.00 292,862
10/07/2025 2,570.00 2,663.00 2,570.00 2,626.00 337,909
09/07/2025 2,657.00 2,664.00 2,639.00 2,661.00 238,489
08/07/2025 2,661.00 2,669.00 2,627.00 2,651.00 359,153
07/07/2025 2,691.00 2,693.00 2,666.00 2,671.00 274,177
04/07/2025 2,697.00 2,701.00 2,670.74 2,690.00 295,200
03/07/2025 2,675.00 2,712.00 2,675.00 2,696.00 607,596
02/07/2025 2,775.00 2,780.00 2,661.00 2,678.00 610,012
01/07/2025 2,753.00 2,785.00 2,740.00 2,774.00 470,419
30/06/2025 2,751.00 2,773.00 2,730.00 2,734.00 355,735
27/06/2025 2,752.00 2,770.00 2,739.00 2,745.00 407,074
26/06/2025 2,725.00 2,764.00 2,720.45 2,748.00 404,255
25/06/2025 2,721.00 2,730.00 2,701.00 2,714.00 446,576

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