Severn Trent Plc (SVT.L) LSE

3,177.00

+34(+1.08%)

Updated at April 02 05:19PM

Currency In GBp

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	3,137	3,177	3,177	3,201	3,127	586,167
April 01, 2026	3,119	3,143	3,143	3,162	3,112	159,510
March 31, 2026	3,085	3,090	3,090	3,124	3,075	578,935
March 30, 2026	3,003	3,088	3,088	3,089	3,001.1	770,455
March 27, 2026	2,990	2,995	2,995	3,012	2,952	674,297
March 26, 2026	2,966	2,988	2,988	2,996	2,962	467,275
March 25, 2026	2,928	2,987	2,987	2,993	2,928	482,781
March 24, 2026	2,953	2,919	2,919	2,960	2,913	434,330
March 23, 2026	2,902	2,923	2,923	2,975	2,866	760,949
March 20, 2026	3,023	2,958	2,958	3,046	2,944	2.04M
March 19, 2026	3,093	2,999	2,999	3,104	2,999	789,863
March 18, 2026	3,180	3,116	3,116	3,184	3,097	439,759
March 17, 2026	3,159	3,177	3,177	3,218	3,146	543,566
March 16, 2026	3,142	3,146	3,146	3,199	3,116	277,455
March 13, 2026	3,180	3,158	3,158	3,215	3,142	330,025
March 12, 2026	3,087	3,169	3,169	3,169	3,080	462,139
March 11, 2026	3,097	3,087	3,087	3,122	3,069	709,751
March 10, 2026	3,109	3,091	3,091	3,133	3,091	509,014
March 09, 2026	3,103	3,076	3,076	3,105	3,039	783,143
March 06, 2026	3,186	3,126	3,126	3,215	3,126	875,712
March 05, 2026	3,192	3,194	3,194	3,248	3,175	493,591
March 04, 2026	3,177	3,194	3,194	3,220	3,168.68	625,751
March 03, 2026	3,206	3,169	3,169	3,239	3,156	699,105
March 02, 2026	3,262	3,273	3,273	3,299	3,251	724,284
February 27, 2026	3,232	3,280	3,280	3,291	3,213	1.07M
February 26, 2026	3,206	3,230	3,230	3,231	3,191	475,247
February 25, 2026	3,178	3,206	3,206	3,212	3,155	521,294
February 24, 2026	3,154	3,202	3,202	3,216	3,150	511,524
February 23, 2026	3,155	3,152	3,152	3,169	3,121	667,372
February 20, 2026	3,127	3,142	0	3,158	3,119	569,437
February 19, 2026	3,150	3,129	0	3,167	3,111	1.31M
February 18, 2026	3,211	3,158	0	3,227.5	3,158	647,579
February 17, 2026	3,225	3,220	0	3,268	3,190	396,372
February 16, 2026	3,193	3,212	0	3,229.32	3,165.86	380,999
February 13, 2026	3,169	3,202	0	3,221	3,132	514,297
February 12, 2026	3,081	3,170	0	3,170	3,029	635,276
February 11, 2026	3,036	3,083	0	3,103	3,013	1.02M
February 10, 2026	2,957	3,012	0	3,029	2,949	631,231
February 09, 2026	2,984	2,947	0	2,984	2,900	722,388
February 06, 2026	2,981	2,981	0	3,007	2,976	739,775
February 05, 2026	2,999	2,996	0	3,005	2,943	485,232
February 04, 2026	2,956	3,004	0	3,052	2,949	770,030
February 03, 2026	2,917	2,943	0	2,943	2,904	510,594
February 02, 2026	2,939	2,928	0	2,965	2,916	451,910
January 30, 2026	2,932	2,928	0	2,948.6	2,921	591,415
January 29, 2026	2,920	2,935	0	2,939	2,902	1.35M
January 28, 2026	2,901	2,932	0	2,932	2,885	406,119
January 27, 2026	2,866	2,901	0	2,901	2,837	564,794
January 26, 2026	2,832	2,855	0	2,868.95	2,819	370,854
January 23, 2026	2,822	2,814	0	2,843	2,797	385,727
January 22, 2026	2,873	2,830	0	2,898	2,794	691,040
January 21, 2026	2,849	2,856	0	2,873	2,836	286,587
January 20, 2026	2,879	2,847	0	2,917	2,847	352,712
January 19, 2026	2,834	2,874	0	2,892	2,832.44	788,882
January 16, 2026	2,819	2,835	0	2,835	2,800	3.29M
January 15, 2026	2,778	2,819	0	2,831	2,770	777,706
January 14, 2026	2,760	2,779	0	2,779	2,729	571,665
January 13, 2026	2,805	2,748	0	2,809	2,746	490,375
January 12, 2026	2,891	2,821	0	2,903	2,812	481,230
January 09, 2026	2,882	2,907	0	2,908	2,859	479,892