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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,127	3,142	3,142	3,158	3,119	569,437
February 19, 2026	3,150	3,129	3,129	3,167	3,111	1.24M
February 18, 2026	3,211	3,158	3,158	3,227.5	3,158	647,579
February 17, 2026	3,225	3,220	3,220	3,268	3,190	396,372
February 16, 2026	3,193	3,212	3,212	3,229.32	3,165.86	380,999
February 13, 2026	3,169	3,202	3,202	3,221	3,132	514,271
February 12, 2026	3,081	3,170	3,170	3,170	3,029	635,276
February 11, 2026	3,036	3,083	3,083	3,103	3,013	1.02M
February 10, 2026	2,957	3,012	3,012	3,029	2,949	631,231
February 09, 2026	2,984	2,947	2,947	2,984	2,900	722,388
February 06, 2026	2,981	2,981	2,981	3,007	2,976	739,748
February 05, 2026	2,999	2,996	2,996	3,005	2,943	485,232
February 04, 2026	2,956	3,004	3,004	3,052	2,949	770,030
February 03, 2026	2,917	2,943	2,943	2,943	2,904	510,594
February 02, 2026	2,939	2,928	2,928	2,965	2,916	451,910
January 30, 2026	2,932	2,928	2,928	2,948.6	2,921	591,415
January 29, 2026	2,920	2,935	2,935	2,939	2,902	1.35M
January 28, 2026	2,901	2,932	2,932	2,932	2,885	406,108
January 27, 2026	2,866	2,901	2,901	2,901	2,837	564,794
January 26, 2026	2,832	2,855	2,855	2,868.95	2,819	370,854
January 23, 2026	2,822	2,814	2,814	2,843	2,797	385,727
January 22, 2026	2,873	2,830	2,830	2,898	2,794	691,040
January 21, 2026	2,849	2,856	2,856	2,873	2,836	286,561
January 20, 2026	2,879	2,847	2,847	2,917	2,847	352,712
January 19, 2026	2,834	2,874	2,874	2,892	2,832.44	788,882
January 16, 2026	2,819	2,835	2,835	2,835	2,800	3.28M
January 15, 2026	2,778	2,819	2,819	2,831	2,770	777,690
January 14, 2026	2,760	2,779	2,779	2,779	2,729	571,647
January 13, 2026	2,805	2,748	2,748	2,809	2,746	488,949
January 12, 2026	2,891	2,821	2,821	2,903	2,812	481,230
January 09, 2026	2,882	2,907	2,907	2,908	2,859	479,892
January 08, 2026	2,912	2,890	2,890	2,916	2,878	342,236
January 07, 2026	2,855	2,885	2,885	2,896	2,842	454,451
January 06, 2026	2,810	2,838	2,838	2,885	2,793	457,804
January 05, 2026	2,826	2,809	2,809	2,827	2,754	612,597
January 02, 2026	2,794	2,813	2,813	2,814	2,779	245,556
December 31, 2025	2,803	2,789	2,789	2,806	2,789	495,944
December 30, 2025	2,771	2,807	2,807	2,807	2,757	268,976
December 29, 2025	2,739	2,774	2,774	2,774	2,723	276,939
December 24, 2025	2,743	2,743	2,743	2,751.9	2,731	47,832
December 23, 2025	2,761	2,743	2,743	2,763	2,737	201,972
December 22, 2025	2,720	2,743	2,743	2,743	2,712	629,845
December 19, 2025	2,772	2,757	2,757	2,775	2,738	1.4M
December 18, 2025	2,780	2,765	2,765	2,782	2,754	808,379
December 17, 2025	2,711	2,769	2,769	2,782	2,706	567,928
December 16, 2025	2,713	2,702	2,702	2,713	2,690	626,220
December 15, 2025	2,705	2,701	2,701	2,715.04	2,696	282,404
December 12, 2025	2,686	2,699	2,699	2,699	2,677	452,282
December 11, 2025	2,691	2,694	2,694	2,707	2,666	295,170
December 10, 2025	2,736	2,711	2,711	2,745	2,696	358,959
December 09, 2025	2,749	2,748	2,748	2,780.21	2,737	418,756
December 08, 2025	2,761	2,752	2,752	2,769	2,745.7	252,757
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

Severn Trent Plc (SVT.L) LSE