Severn Trent Plc (SVT.L) LSE

2,554.00

+37(+1.47%)

Updated at September 05 06:55PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20252,5162,5542,5542,5552,505410,570
September 04, 20252,5042,5172,5172,5442,496494,663
September 03, 20252,4792,5002,5002,5002,456375,581
September 02, 20252,5312,4862,4862,5412,483630,797
September 01, 20252,5812,5382,5382,5942,531255,936
August 29, 20252,5902,5862,5862,6032,576315,794
August 28, 20252,6142,5902,5902,6192,579.6226,856
August 27, 20252,5912,6142,6142,6402,591336,641
August 26, 20252,6202,5902,5902,6202,584540,763
August 22, 20252,6362,6202,6202,6492,608921,528
August 21, 20252,6252,6402,6402,6402,606656,167
August 20, 20252,5852,6312,6312,6412,567731,702
August 19, 20252,6002,5672,5672,6052,567309,832
August 18, 20252,6102,5942,5942,6312,586.5309,127
August 15, 20252,6252,6022,6022,6252,598236,663
August 14, 20252,5962,6132,6132,6132,582388,847
August 13, 20252,5762,5822,5822,6062,576223,531
August 12, 20252,6152,5742,5742,6372,569578,016
August 11, 20252,6082,6092,6092,6202,591289,573
August 08, 20252,6542,6072,6072,6652,606648,293
August 07, 20252,6932,6462,6462,6932,625901,517
August 06, 20252,6782,6972,6972,7102,659658,820
August 05, 20252,6802,6862,6862,6962,665764,700
August 04, 20252,6562,6762,6762,6842,652.03301,639
August 01, 20252,6412,6552,6552,6662,633508,282
July 31, 20252,6292,6492,6492,6492,612529,328
July 30, 20252,6432,6292,6292,6432,5931.23M
July 29, 20252,6392,6302,6302,6522,620455,349
July 28, 20252,6792,6432,6432,6842,638498,472
July 25, 20252,6802,6702,6702,6822,627328,269
July 24, 20252,7072,6802,6802,7222,674425,418
July 23, 20252,7762,7172,7172,781.82,716538,679
July 22, 20252,7372,7832,7832,783.142,720432,136
July 21, 20252,6832,7222,7222,7222,682350,394
July 18, 20252,6572,6812,6812,6952,642703,946
July 17, 20252,6632,6392,6392,6752,632440,096
July 16, 20252,6562,6652,6652,6762,640439,968
July 15, 20252,6762,6492,6492,6782,646645,912
July 14, 20252,6242,6562,6562,6562,614219,464
July 11, 20252,6252,6162,6162,6442,600357,167
July 10, 20252,5702,6262,6262,6632,570381,003
July 09, 20252,6572,6612,6612,6642,639259,882
July 08, 20252,6612,6512,6512,6712,627883,954
July 07, 20252,6912,6712,6712,6932,666314,716
July 04, 20252,6972,6902,6902,7012,670357,118
July 03, 20252,6752,6962,6962,7122,675626,804
July 02, 20252,7752,6782,6782,7842,661629,097
July 01, 20252,7532,7742,7742,7872,738530,925
June 30, 20252,7512,7342,7342,7732,730520,673
June 27, 20252,7522,7452,7452,7702,739441,441
June 26, 20252,7252,7482,7482,7642,718419,256
June 25, 20252,7212,7142,7142,7312,700932,340
June 24, 20252,7482,7412,7412,7572,717428,119
June 23, 20252,6632,7382,7382,7382,647343,416
June 20, 20252,7072,6882,6882,7132,681.971.09M
June 19, 20252,6962,7072,7072,7182,678244,542
June 18, 20252,6932,6952,6952,7092,682375,134
June 17, 20252,6782,6852,6852,6982,666677,487
June 16, 20252,6952,6942,6942,7272,671437,308
June 13, 20252,7212,7052,7052,7302,693279,425
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved