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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	2,566	2,577	2,577	2,597	2,560	217,986
September 11, 2025	2,551	2,556	2,556	2,566	2,542	353,188
September 10, 2025	2,541	2,552	2,552	2,564	2,535	280,941
September 09, 2025	2,549	2,541	2,541	2,557	2,541	418,174
September 08, 2025	2,555	2,547	2,547	2,561	2,533	228,514
September 05, 2025	2,516	2,554	2,554	2,555	2,505	410,570
September 04, 2025	2,504	2,517	2,517	2,544	2,496	494,663
September 03, 2025	2,479	2,500	2,500	2,500	2,456	375,581
September 02, 2025	2,531	2,486	2,486	2,541	2,483	630,797
September 01, 2025	2,581	2,538	2,538	2,594	2,531	255,936
August 29, 2025	2,590	2,586	2,586	2,603	2,576	315,794
August 28, 2025	2,614	2,590	2,590	2,619	2,579.6	226,856
August 27, 2025	2,591	2,614	2,614	2,640	2,591	336,641
August 26, 2025	2,620	2,590	2,590	2,620	2,584	540,763
August 22, 2025	2,636	2,620	2,620	2,649	2,608	921,528
August 21, 2025	2,625	2,640	2,640	2,640	2,606	656,167
August 20, 2025	2,585	2,631	2,631	2,641	2,567	731,702
August 19, 2025	2,600	2,567	2,567	2,605	2,567	309,832
August 18, 2025	2,610	2,594	2,594	2,631	2,586.5	309,127
August 15, 2025	2,625	2,602	2,602	2,625	2,598	236,663

Severn Trent Plc (SVT.L) LSE