1. Share Prices

  2. Severn Trent PLC (SVT)

2,818.00p+48.00 (+1.73%)05 Nov 2025, 16:54
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
Nov 4, 20252737.00p2779.00p2737.00p2770.00p925,441
Nov 3, 20252767.00p2775.00p2719.00p2747.00p686,421
Oct 31, 20252777.00p2793.00p2767.52p2781.00p462,507
Oct 30, 20252793.00p2800.00p2769.63p2780.00p485,249
Oct 29, 20252805.00p2813.00p2783.00p2797.00p848,189
Oct 28, 20252827.00p2830.00p2780.00p2810.00p381,107
Oct 27, 20252825.00p2847.00p2802.00p2819.00p718,663
Oct 24, 20252797.00p2843.00p2778.00p2833.00p651,270
Oct 23, 20252806.00p2819.00p2789.49p2806.00p663,484
Oct 22, 20252766.00p2834.00p2762.00p2833.00p473,086
Oct 21, 20252724.00p2756.00p2721.00p2756.00p412,478
Oct 20, 20252714.00p2730.00p2665.00p2721.00p408,230
Oct 17, 20252735.00p2740.00p2700.00p2733.00p794,585
Oct 16, 20252728.00p2736.00p2699.50p2726.00p390,855
Oct 15, 20252687.00p2715.00p2675.00p2714.00p457,969
Oct 14, 20252660.00p2701.00p2658.00p2678.00p332,717
Oct 13, 20252659.00p2668.00p2648.00p2660.00p214,700
Oct 10, 20252643.00p2671.00p2639.00p2658.00p1,214,163
Oct 9, 20252615.00p2648.00p2615.00p2634.00p318,008
Oct 8, 20252619.00p2632.00p2600.00p2609.00p641,002
Oct 7, 20252608.00p2631.00p2600.00p2615.00p360,190
Oct 6, 20252594.00p2601.00p2550.00p2601.00p334,094
Oct 3, 20252592.00p2607.00p2586.00p2600.00p329,167
Oct 2, 20252576.00p2595.00p2557.00p2589.00p356,572
Oct 1, 20252589.00p2623.00p2572.00p2600.00p405,441
Sep 30, 20252562.00p2593.00p2535.00p2588.00p571,315
Sep 29, 20252541.00p2553.00p2517.00p2542.00p822,367
Sep 26, 20252521.00p2541.00p2503.00p2536.00p317,757
Sep 25, 20252531.00p2540.00p2507.00p2523.00p359,027
Sep 24, 20252543.00p2561.00p2524.00p2528.00p454,224
Sep 23, 20252545.00p2569.00p2527.00p2527.00p231,364
Sep 22, 20252540.00p2548.00p2528.00p2534.00p263,043
Sep 19, 20252537.00p2549.00p2522.00p2538.00p1,644,740
Sep 18, 20252545.00p2566.00p2516.00p2535.00p599,031
Sep 17, 20252549.00p2579.00p2536.00p2558.00p292,426
Sep 16, 20252589.00p2591.00p2536.00p2545.00p420,691
Sep 15, 20252580.00p2595.00p2568.00p2587.00p281,085
Sep 12, 20252566.00p2598.00p2560.00p2577.00p217,995
Sep 11, 20252551.00p2566.00p2542.00p2556.00p353,188
Sep 10, 20252541.00p2564.00p2535.00p2552.00p280,941
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
123456
Showing 1 to 50 of 252

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.