1. Share Prices

  2. Severn Trent PLC (SVT)

2,697.00p+11.00 (+0.41%)06 Aug 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Severn Trent PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 6, 20252678.00p2710.00p2659.00p2697.00p658,827
Aug 5, 20252680.00p2696.00p2665.00p2686.00p764,700
Aug 4, 20252656.00p2684.00p2652.03p2676.00p301,639
Aug 1, 20252641.00p2666.00p2633.00p2655.00p508,282
Jul 31, 20252629.00p2649.00p2612.00p2649.00p529,328
Jul 30, 20252643.00p2643.00p2593.00p2629.00p1,226,149
Jul 29, 20252639.00p2652.00p2620.00p2630.00p455,349
Jul 28, 20252679.00p2684.00p2638.00p2643.00p498,472
Jul 25, 20252680.00p2682.00p2627.00p2670.00p328,269
Jul 24, 20252707.00p2722.00p2674.00p2680.00p425,418
Jul 23, 20252776.00p2781.80p2716.00p2717.00p538,679
Jul 22, 20252737.00p2783.14p2720.00p2783.00p432,136
Jul 21, 20252696.00p2722.00p2682.00p2722.00p361,507
Jul 18, 20252657.00p2695.00p2642.00p2681.00p703,946
Jul 17, 20252663.00p2675.00p2632.00p2639.00p440,096
Jul 16, 20252656.00p2676.00p2640.00p2665.00p439,968
Jul 15, 20252676.00p2678.00p2646.00p2649.00p645,912
Jul 14, 20252624.00p2656.00p2614.00p2656.00p219,464
Jul 11, 20252625.00p2644.00p2600.00p2616.00p357,374
Jul 10, 20252570.00p2663.00p2570.00p2626.00p381,003
Jul 9, 20252657.00p2664.00p2639.00p2661.00p259,882
Jul 8, 20252661.00p2671.00p2627.00p2651.00p883,954
Jul 7, 20252691.00p2693.00p2666.00p2671.00p314,716
Jul 4, 20252697.00p2701.00p2670.00p2690.00p357,118
Jul 3, 20252675.00p2712.00p2675.00p2696.00p626,804
Jul 2, 20252775.00p2784.00p2661.00p2678.00p629,097
Jul 1, 20252753.00p2787.00p2738.00p2774.00p530,925
Jun 30, 20252751.00p2773.00p2730.00p2734.00p520,673
Jun 27, 20252752.00p2770.00p2739.00p2745.00p441,441
Jun 26, 20252725.00p2764.00p2718.00p2748.00p419,256
Jun 25, 20252721.00p2731.00p2700.00p2714.00p932,340
Jun 24, 20252748.00p2757.00p2717.00p2741.00p428,119
Jun 23, 20252663.00p2738.00p2647.00p2738.00p343,416
Jun 20, 20252707.00p2713.00p2681.97p2688.00p1,087,539
Jun 19, 20252696.00p2718.00p2678.00p2707.00p244,547
Jun 18, 20252693.00p2709.00p2682.00p2695.00p375,135
Jun 17, 20252678.00p2698.00p2666.00p2685.00p677,487
Jun 16, 20252695.00p2727.00p2671.00p2694.00p437,308
Jun 13, 20252721.00p2730.00p2693.00p2705.00p279,425
Jun 12, 20252722.00p2753.00p2718.00p2728.00p334,585
Jun 11, 20252708.00p2727.00p2694.00p2721.00p324,993
Jun 10, 20252671.00p2714.00p2668.00p2706.00p339,916
Jun 9, 20252663.00p2663.00p2630.00p2661.00p299,370
Jun 6, 20252670.00p2689.00p2657.00p2664.00p534,461
Jun 5, 20252647.00p2666.00p2627.00p2660.00p640,597
Jun 4, 20252656.00p2661.00p2624.59p2653.00p613,310
Jun 3, 20252727.00p2729.00p2649.00p2655.00p574,997
Jun 2, 20252706.00p2726.00p2692.00p2722.00p699,851
May 30, 20252681.00p2724.00p2655.00p2703.00p1,483,441
May 29, 20252634.00p2673.00p2616.00p2660.00p828,795
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.