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
22/05/2025 2,732.00 2,776.00 2,707.00 2,742.00 580,053
21/05/2025 2,781.00 2,797.00 2,618.00 2,775.00 944,308
20/05/2025 2,714.00 2,725.00 2,690.00 2,713.00 874,022
19/05/2025 2,677.00 2,700.00 2,657.00 2,700.00 290,075
16/05/2025 2,657.00 2,674.00 2,635.00 2,674.00 483,975
15/05/2025 2,625.00 2,648.00 2,575.00 2,638.00 383,229
14/05/2025 2,571.00 2,601.00 2,562.00 2,592.00 573,412
13/05/2025 2,631.00 2,651.00 2,576.00 2,576.00 931,250
12/05/2025 2,688.00 2,704.00 2,592.00 2,634.00 450,408
09/05/2025 2,664.00 2,700.00 2,664.00 2,683.00 435,264
08/05/2025 2,757.00 2,759.00 2,671.00 2,672.00 1,076,398
07/05/2025 2,774.00 2,784.00 2,734.00 2,759.00 750,839
06/05/2025 2,789.00 2,789.00 2,749.00 2,770.00 636,216
02/05/2025 2,764.00 2,779.00 2,736.00 2,741.00 570,552
01/05/2025 2,782.00 2,782.00 2,754.00 2,780.00 224,412
30/04/2025 2,756.00 2,798.50 2,756.00 2,790.00 510,072
29/04/2025 2,738.00 2,770.00 2,725.00 2,758.00 326,554
28/04/2025 2,709.00 2,739.00 2,706.00 2,721.00 303,711
25/04/2025 2,711.00 2,714.00 2,684.00 2,703.00 491,560
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

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