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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	2,625	2,602	2,602	2,625	2,598	236,663
August 14, 2025	2,596	2,613	2,613	2,613	2,582	388,847
August 13, 2025	2,576	2,582	2,582	2,606	2,576	223,531
August 12, 2025	2,615	2,574	2,574	2,637	2,569	578,016
August 11, 2025	2,608	2,609	2,609	2,620	2,591	289,573
August 08, 2025	2,654	2,607	2,607	2,665	2,606	648,293
August 07, 2025	2,693	2,646	2,646	2,693	2,625	901,517
August 06, 2025	2,678	2,697	2,697	2,710	2,659	658,820
August 05, 2025	2,680	2,686	2,686	2,696	2,665	764,700
August 04, 2025	2,656	2,676	2,676	2,684	2,652.03	301,639
August 01, 2025	2,641	2,655	2,655	2,666	2,633	508,282
July 31, 2025	2,629	2,649	2,649	2,649	2,612	529,328
July 30, 2025	2,643	2,629	2,629	2,643	2,593	1.23M
July 29, 2025	2,639	2,630	2,630	2,652	2,620	455,349
July 28, 2025	2,679	2,643	2,643	2,684	2,638	498,472
July 25, 2025	2,680	2,670	2,670	2,682	2,627	328,269
July 24, 2025	2,707	2,680	2,680	2,722	2,674	425,418
July 23, 2025	2,776	2,717	2,717	2,781.8	2,716	538,679
July 22, 2025	2,737	2,783	2,783	2,783.14	2,720	432,136
July 21, 2025	2,683	2,722	2,722	2,722	2,682	350,394
July 18, 2025	2,657	2,681	2,681	2,695	2,642	703,946
July 17, 2025	2,663	2,639	2,639	2,675	2,632	440,096
July 16, 2025	2,656	2,665	2,665	2,676	2,640	439,968
July 15, 2025	2,676	2,649	2,649	2,678	2,646	645,912
July 14, 2025	2,624	2,656	2,656	2,656	2,614	219,464
July 11, 2025	2,625	2,616	2,616	2,644	2,600	357,167
July 10, 2025	2,570	2,626	2,626	2,663	2,570	381,003
July 09, 2025	2,657	2,661	2,661	2,664	2,639	259,882
July 08, 2025	2,661	2,651	2,651	2,671	2,627	883,954
July 07, 2025	2,691	2,671	2,671	2,693	2,666	314,716
July 04, 2025	2,697	2,690	2,690	2,701	2,670	357,118
July 03, 2025	2,675	2,696	2,696	2,712	2,675	626,804
July 02, 2025	2,775	2,678	2,678	2,784	2,661	629,097
July 01, 2025	2,753	2,774	2,774	2,787	2,738	530,925
June 30, 2025	2,751	2,734	2,734	2,773	2,730	520,673
June 27, 2025	2,752	2,745	2,745	2,770	2,739	441,441
June 26, 2025	2,725	2,748	2,748	2,764	2,718	419,256
June 25, 2025	2,721	2,714	2,714	2,731	2,700	932,340
June 24, 2025	2,748	2,741	2,741	2,757	2,717	428,119
June 23, 2025	2,663	2,738	2,738	2,738	2,647	343,416
June 20, 2025	2,707	2,688	2,688	2,713	2,681.97	1.09M
June 19, 2025	2,696	2,707	2,707	2,718	2,678	244,542
June 18, 2025	2,693	2,695	2,695	2,709	2,682	375,134
June 17, 2025	2,678	2,685	2,685	2,698	2,666	677,487
June 16, 2025	2,695	2,694	2,694	2,727	2,671	437,308
June 13, 2025	2,721	2,705	2,705	2,730	2,693	279,425
June 12, 2025	2,722	2,728	2,728	2,753	2,718	329,406
June 11, 2025	2,708	2,721	2,721	2,727	2,694	324,993
June 10, 2025	2,671	2,706	2,706	2,714	2,668	339,916
June 09, 2025	2,663	2,661	2,661	2,663	2,630	299,370
June 06, 2025	2,670	2,664	2,664	2,689	2,657	534,461
June 05, 2025	2,647	2,660	2,660	2,666	2,627	625,323
June 04, 2025	2,656	2,653	2,653	2,661	2,624.59	613,310
June 03, 2025	2,727	2,655	2,655	2,729	2,649	574,997
June 02, 2025	2,706	2,722	2,722	2,726	2,692	699,851
May 30, 2025	2,681	2,703	2,703	2,724	2,655	1.48M
May 29, 2025	2,634	2,660	2,660	2,673	2,616	828,795
May 28, 2025	2,735	2,722	2,722	2,742	2,704.97	692,255
May 27, 2025	2,753	2,737	2,737	2,768	2,716	518,628
May 23, 2025	2,750	2,739	2,739	2,756	2,699	775,852

Severn Trent Plc (SVT.L) LSE