Severn Trent Plc (SVT.L) LSE

2,794.00

-22(-0.78%)

Updated at December 05 12:18PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 20252,8082,8162,8162,8162,788910,840
December 03, 20252,8182,8102,8102,8232,785415,017
December 02, 20252,8222,8092,8092,8332,806.3492,336
December 01, 20252,8202,8172,8172,8212,800401,463
November 28, 20252,8262,8182,8182,8332,8122.15M
November 27, 20252,8132,8272,8272,8382,796412,724
November 26, 20252,7862,8522,800.812,8582,3811.9M
November 25, 20252,8082,8082,757.62,8082,758611,564
November 24, 20252,7632,8002,749.742,8042,752.074.13M
November 21, 20252,7382,7722,7722,7932,7361.01M
November 20, 20252,6922,7182,7182,737.52,679405,418
November 19, 20252,6992,6852,6852,735.912,659526,040
November 18, 20252,7492,7152,7152,7602,715464,372
November 17, 20252,7472,7442,7442,7622,732278,296
November 14, 20252,7552,7432,7432,7642,716439,620
November 13, 20252,7772,7642,7642,7772,731347,621
November 12, 20252,7892,7712,7712,8112,7591.56M
November 11, 20252,8142,7872,7872,8262,787423,970
November 10, 20252,8112,7952,7952,8182,774796,767
November 07, 20252,8182,8192,8192,8292,800330,074
November 06, 20252,8262,8272,8272,8462,793700,570
November 05, 20252,7832,8182,8182,8202,765411,060
November 04, 20252,7372,7702,7702,7792,737925,441
November 03, 20252,7672,7472,7472,7752,719686,421
October 31, 20252,7772,7812,7812,7932,767.52462,507
October 30, 20252,7932,7802,7802,8002,769.63485,195
October 29, 20252,8052,7972,7972,8132,783848,189
October 28, 20252,8272,8102,8102,8302,780381,107
October 27, 20252,8252,8192,8192,8472,802718,663
October 24, 20252,7972,8332,8332,8432,778651,270
October 23, 20252,8062,8062,8062,8192,789.49663,484
October 22, 20252,7662,8332,8332,8342,762473,086
October 21, 20252,7242,7562,7562,7562,721412,478
October 20, 20252,7142,7212,7212,7302,665408,230
October 17, 20252,7352,7332,7332,7402,702794,576
October 16, 20252,7282,7262,7262,7352,699.5390,855
October 15, 20252,6872,7142,7142,7152,675457,969
October 14, 20252,6602,6782,6782,7012,658332,717
October 13, 20252,6592,6602,6602,6682,648214,700
October 10, 20252,6432,6582,6582,6712,640.621.21M
October 09, 20252,6152,6342,6342,6482,615318,000
October 08, 20252,6192,6092,6092,6322,600641,002
October 07, 20252,6082,6152,6152,6312,600360,190
October 06, 20252,5942,6012,6012,6012,550334,094
October 03, 20252,5922,6002,6002,6072,586329,167
October 02, 20252,5762,5892,5892,5952,557356,572
October 01, 20252,5892,6002,6002,6232,572391,196
September 30, 20252,5622,5882,5882,5932,535571,307
September 29, 20252,5412,5422,5422,5532,517822,356
September 26, 20252,5212,5362,5362,5412,503317,749
September 25, 20252,5312,5232,5232,5402,507359,027
September 24, 20252,5432,5282,5282,5582,524454,224
September 23, 20252,5452,5272,5272,5692,527231,364
September 22, 20252,5402,5342,5342,5482,528263,043
September 19, 20252,5372,5382,5382,5492,5221.64M
September 18, 20252,5452,5342,5342,5662,516426,832
September 17, 20252,5492,5582,5582,5792,536292,426
September 16, 20252,5892,5452,5452,5912,536420,691
September 15, 20252,5802,5872,5872,5952,568281,085
September 12, 20252,5662,5772,5772,5972,560217,986
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved