1. Share Prices

  2. Severn Trent PLC (SVT)

2,541.00p-6.00 (-0.24%)09 Sep 2025, 16:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Severn Trent PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 20252549.00p2557.00p2541.00p2541.00p418,174
Sep 8, 20252555.00p2561.00p2533.00p2547.00p228,518
Sep 5, 20252516.00p2555.00p2505.00p2554.00p410,577
Sep 4, 20252504.00p2544.00p2496.00p2517.00p494,663
Sep 3, 20252479.00p2500.00p2456.00p2500.00p375,581
Sep 2, 20252531.00p2541.00p2483.00p2486.00p630,797
Sep 1, 20252581.00p2594.00p2531.00p2538.00p255,936
Aug 29, 20252590.00p2603.00p2576.00p2586.00p315,802
Aug 28, 20252614.00p2619.00p2579.60p2590.00p226,856
Aug 27, 20252591.00p2640.00p2591.00p2614.00p336,641
Aug 26, 20252620.00p2620.00p2584.00p2590.00p540,763
Aug 22, 20252636.00p2649.00p2608.00p2620.00p921,528
Aug 21, 20252625.00p2640.00p2606.00p2640.00p656,171
Aug 20, 20252585.00p2641.00p2567.00p2631.00p731,702
Aug 19, 20252600.00p2605.00p2567.00p2567.00p309,840
Aug 18, 20252610.00p2631.00p2586.50p2594.00p309,127
Aug 15, 20252625.00p2625.00p2598.00p2602.00p236,666
Aug 14, 20252596.00p2613.00p2582.00p2613.00p388,847
Aug 13, 20252576.00p2606.00p2576.00p2582.00p223,531
Aug 12, 20252615.00p2637.00p2569.00p2574.00p578,016
Aug 11, 20252608.00p2620.00p2591.00p2609.00p289,573
Aug 8, 20252654.00p2665.00p2606.00p2607.00p648,293
Aug 7, 20252693.00p2693.00p2625.00p2646.00p901,517
Aug 6, 20252678.00p2710.00p2659.00p2697.00p658,827
Aug 5, 20252680.00p2696.00p2665.00p2686.00p764,700
Aug 4, 20252656.00p2684.00p2652.03p2676.00p301,639
Aug 1, 20252641.00p2666.00p2633.00p2655.00p508,282
Jul 31, 20252629.00p2649.00p2612.00p2649.00p529,328
Jul 30, 20252643.00p2643.00p2593.00p2629.00p1,226,149
Jul 29, 20252639.00p2652.00p2620.00p2630.00p455,349
Jul 28, 20252679.00p2684.00p2638.00p2643.00p498,472
Jul 25, 20252680.00p2682.00p2627.00p2670.00p328,269
Jul 24, 20252707.00p2722.00p2674.00p2680.00p425,418
Jul 23, 20252776.00p2781.80p2716.00p2717.00p538,679
Jul 22, 20252737.00p2783.14p2720.00p2783.00p432,136
Jul 21, 20252696.00p2722.00p2682.00p2722.00p361,507
Jul 18, 20252657.00p2695.00p2642.00p2681.00p703,946
Jul 17, 20252663.00p2675.00p2632.00p2639.00p440,096
Jul 16, 20252656.00p2676.00p2640.00p2665.00p439,968
Jul 15, 20252676.00p2678.00p2646.00p2649.00p645,912
Jul 14, 20252624.00p2656.00p2614.00p2656.00p219,464
Jul 11, 20252625.00p2644.00p2600.00p2616.00p357,374
Jul 10, 20252570.00p2663.00p2570.00p2626.00p381,003
Jul 9, 20252657.00p2664.00p2639.00p2661.00p259,882
Jul 8, 20252661.00p2671.00p2627.00p2651.00p883,954
Jul 7, 20252691.00p2693.00p2666.00p2671.00p314,716
Jul 4, 20252697.00p2701.00p2670.00p2690.00p357,118
Jul 3, 20252675.00p2712.00p2675.00p2696.00p626,804
Jul 2, 20252775.00p2784.00p2661.00p2678.00p629,097
Jul 1, 20252753.00p2787.00p2738.00p2774.00p530,925
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,490.009.07
Diversified Energy Company PLC1,166.005.52
Glencore PLC301.655.29
Goodwin PLC11,100.004.72
Lion Finance Group PLC7,575.004.12
Computacenter PLC2,414.003.78

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,117.00-9.99
Burberry Group PLC1,167.00-8.25
Rhi Magnesita N.V.2,095.00-5.20
London Stock Exchange Group PLC8,826.00-4.69
Vistry Group PLC603.80-4.61
Gamma Communications PLC1,024.00-3.76
Risers/fallers data from previous trading day. Today's data available from 8:15am.