Severn Trent Plc - SVT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	2,797	2,769	2,769	2,807	2,769	505,726
December 04, 2025	2,808	2,816	2,816	2,816	2,788	910,840
December 03, 2025	2,818	2,810	2,810	2,823	2,785	415,017
December 02, 2025	2,822	2,809	2,809	2,833	2,806.3	492,336
December 01, 2025	2,820	2,817	2,817	2,821	2,800	401,463
November 28, 2025	2,826	2,818	2,818	2,833	2,812	2.15M
November 27, 2025	2,813	2,827	2,827	2,838	2,796	412,724
November 26, 2025	2,786	2,852	2,800.81	2,858	2,381	1.9M
November 25, 2025	2,808	2,808	2,757.6	2,808	2,758	611,564
November 24, 2025	2,763	2,800	2,749.74	2,804	2,752.07	4.13M
November 21, 2025	2,738	2,772	2,772	2,793	2,736	1.01M
November 20, 2025	2,692	2,718	2,718	2,737.5	2,679	405,418
November 19, 2025	2,699	2,685	2,685	2,735.91	2,659	526,040
November 18, 2025	2,749	2,715	2,715	2,760	2,715	464,372
November 17, 2025	2,747	2,744	2,744	2,762	2,732	278,296
November 14, 2025	2,755	2,743	2,743	2,764	2,716	439,620
November 13, 2025	2,777	2,764	2,764	2,777	2,731	347,621
November 12, 2025	2,789	2,771	2,771	2,811	2,759	1.56M
November 11, 2025	2,814	2,787	2,787	2,826	2,787	423,970
November 10, 2025	2,811	2,795	2,795	2,818	2,774	796,767
November 07, 2025	2,818	2,819	2,819	2,829	2,800	330,074
November 06, 2025	2,826	2,827	2,827	2,846	2,793	700,570
November 05, 2025	2,783	2,818	2,818	2,820	2,765	411,060
November 04, 2025	2,737	2,770	2,770	2,779	2,737	925,441
November 03, 2025	2,767	2,747	2,747	2,775	2,719	686,421
October 31, 2025	2,777	2,781	2,781	2,793	2,767.52	462,507
October 30, 2025	2,793	2,780	2,780	2,800	2,769.63	485,195
October 29, 2025	2,805	2,797	2,797	2,813	2,783	848,189
October 28, 2025	2,827	2,810	2,810	2,830	2,780	381,107
October 27, 2025	2,825	2,819	2,819	2,847	2,802	718,663
October 24, 2025	2,797	2,833	2,833	2,843	2,778	651,270
October 23, 2025	2,806	2,806	2,806	2,819	2,789.49	663,484
October 22, 2025	2,766	2,833	2,833	2,834	2,762	473,086
October 21, 2025	2,724	2,756	2,756	2,756	2,721	412,478
October 20, 2025	2,714	2,721	2,721	2,730	2,665	408,230
October 17, 2025	2,735	2,733	2,733	2,740	2,702	794,576
October 16, 2025	2,728	2,726	2,726	2,735	2,699.5	390,855
October 15, 2025	2,687	2,714	2,714	2,715	2,675	457,969
October 14, 2025	2,660	2,678	2,678	2,701	2,658	332,717
October 13, 2025	2,659	2,660	2,660	2,668	2,648	214,700
October 10, 2025	2,643	2,658	2,658	2,671	2,640.62	1.21M
October 09, 2025	2,615	2,634	2,634	2,648	2,615	318,000
October 08, 2025	2,619	2,609	2,609	2,632	2,600	641,002
October 07, 2025	2,608	2,615	2,615	2,631	2,600	360,190
October 06, 2025	2,594	2,601	2,601	2,601	2,550	334,094
October 03, 2025	2,592	2,600	2,600	2,607	2,586	329,167
October 02, 2025	2,576	2,589	2,589	2,595	2,557	356,572
October 01, 2025	2,589	2,600	2,600	2,623	2,572	391,196
September 30, 2025	2,562	2,588	2,588	2,593	2,535	571,307
September 29, 2025	2,541	2,542	2,542	2,553	2,517	822,356
September 26, 2025	2,521	2,536	2,536	2,541	2,503	317,749
September 25, 2025	2,531	2,523	2,523	2,540	2,507	359,027
September 24, 2025	2,543	2,528	2,528	2,558	2,524	454,224
September 23, 2025	2,545	2,527	2,527	2,569	2,527	231,364
September 22, 2025	2,540	2,534	2,534	2,548	2,528	263,043
September 19, 2025	2,537	2,538	2,538	2,549	2,522	1.64M
September 18, 2025	2,545	2,534	2,534	2,566	2,516	426,832
September 17, 2025	2,549	2,558	2,558	2,579	2,536	292,426
September 16, 2025	2,589	2,545	2,545	2,591	2,536	420,691
September 15, 2025	2,580	2,587	2,587	2,595	2,568	281,085

Severn Trent Plc (SVT.L) LSE