Severn Trent Plc (SVT.L) LSE

2,819.00

+40(+1.44%)

Updated at January 15 07:10PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 15, 20262,7782,8192,8192,8312,770777,690
January 14, 20262,7602,7792,7792,7792,729571,647
January 13, 20262,8052,7482,7482,8092,746488,949
January 12, 20262,8912,8212,8212,9032,812481,230
January 09, 20262,8822,9072,9072,9082,859479,892
January 08, 20262,9122,8902,8902,9162,878342,236
January 07, 20262,8552,8852,8852,8962,842454,451
January 06, 20262,8102,8382,8382,8852,793457,804
January 05, 20262,8262,8092,8092,8272,754612,597
January 02, 20262,7942,8132,8132,8142,779245,556
December 31, 20252,8032,7892,7892,8062,789495,944
December 30, 20252,7712,8072,8072,8072,757268,976
December 29, 20252,7392,7742,7742,7742,723276,939
December 24, 20252,7432,7432,7432,751.92,73147,832
December 23, 20252,7612,7432,7432,7632,737201,972
December 22, 20252,7202,7432,7432,7432,712629,845
December 19, 20252,7722,7572,7572,7752,7381.4M
December 18, 20252,7802,7652,7652,7822,754808,379
December 17, 20252,7112,7692,7692,7822,706567,928
December 16, 20252,7132,7022,7022,7132,690626,220
December 15, 20252,7052,7012,7012,715.042,696282,404
December 12, 20252,6862,6992,6992,6992,677452,282
December 11, 20252,6912,6942,6942,7072,666295,170
December 10, 20252,7362,7112,7112,7452,696358,959
December 09, 20252,7492,7482,7482,780.212,737418,756
December 08, 20252,7612,7522,7522,7692,745.7252,757
December 05, 20252,7972,7692,7692,8072,769505,726
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved