• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down3.39% Nasdaq Down4.12%

    More On SVT.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Severn Trent Plc (SVT.L)

    -LSE
    2,221.00 Down 19.00(0.85%) Jun 24, 11:35AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jun 24, 20162,075.002,248.002,070.002,221.001,138,2002,221.00
    Jun 23, 20162,256.002,262.432,220.002,240.00653,4002,240.00
    Jun 22, 20162,251.002,265.002,222.002,240.00808,5002,240.00
    Jun 21, 20162,222.002,240.002,214.002,236.00743,4002,236.00
    Jun 20, 20162,169.002,224.002,161.002,221.00828,8002,221.00
    Jun 17, 20162,138.002,183.402,119.002,131.001,181,5002,131.00
    Jun 16, 20162,128.002,141.002,115.002,124.00873,8002,124.00
    Jun 16, 201648.400002 Dividend
    Jun 15, 20162,204.002,228.332,191.002,191.00571,8002,142.60
    Jun 14, 20162,225.002,234.342,199.002,199.00726,9002,150.42
    Jun 13, 20162,232.002,251.002,231.002,236.00546,2002,186.61
    Jun 10, 20162,274.002,284.002,235.842,240.00488,7002,190.52
    Jun 9, 20162,272.002,293.002,271.002,283.00394,6002,232.57
    Jun 8, 20162,273.002,306.002,271.002,285.00496,6002,234.52
    Jun 7, 20162,299.002,305.002,281.002,287.00801,2002,236.48
    Jun 6, 20162,261.002,304.002,261.002,295.00641,0002,244.30
    Jun 3, 20162,256.002,267.002,241.002,263.00482,2002,213.01
    Jun 2, 20162,265.002,273.002,239.002,245.00635,7002,195.41
    Jun 1, 20162,290.002,297.002,254.002,264.00686,6002,213.99
    May 31, 20162,287.002,308.002,287.002,292.00866,0002,241.37
    May 30, 20162,291.002,291.002,291.002,291.0002,240.39
    May 27, 20162,282.002,300.362,273.002,291.00492,6002,240.39
    May 26, 20162,268.002,282.002,261.002,282.00633,8002,231.59
    May 25, 20162,299.002,299.382,256.002,268.00700,1002,217.90
    May 24, 20162,201.002,288.002,201.002,265.00896,2002,214.97
    May 23, 20162,200.002,219.002,198.002,213.00482,9002,164.11
    May 20, 20162,183.002,217.002,180.002,210.00548,7002,161.18
    May 19, 20162,195.002,200.002,170.002,173.00655,8002,125.00
    May 18, 20162,217.002,217.002,190.002,210.001,044,0002,161.18
    May 17, 20162,244.002,249.002,223.002,225.00486,8002,175.85
    May 16, 20162,239.002,244.002,218.002,231.00296,4002,181.72
    May 13, 20162,250.002,259.002,237.642,253.00332,9002,203.23
    May 12, 20162,225.002,269.002,222.002,252.00430,0002,202.25
    May 11, 20162,243.002,249.002,224.572,230.00420,6002,180.74
    May 10, 20162,262.002,266.002,247.002,249.00331,7002,199.32
    May 9, 20162,247.002,257.002,241.002,250.00383,7002,200.30
    May 6, 20162,229.002,244.002,225.002,240.00473,4002,190.52
    May 5, 20162,220.002,249.002,220.002,229.00662,9002,179.76
    May 4, 20162,237.002,240.002,207.002,220.00498,3002,170.96
    May 3, 20162,241.002,250.002,220.002,239.00701,8002,189.54
    Apr 29, 20162,214.002,231.002,207.002,227.00643,0002,177.80
    Apr 28, 20162,219.002,230.002,203.002,230.00653,4002,180.74
    Apr 27, 20162,190.002,228.002,184.002,228.00852,5002,178.78
    Apr 26, 20162,199.002,206.002,185.002,196.00474,3002,147.49
    Apr 25, 20162,157.002,179.002,154.002,171.00357,2002,123.04
    Apr 22, 20162,164.002,188.002,151.002,157.00478,7002,109.35
    Apr 21, 20162,211.002,212.222,160.002,177.00527,9002,128.91
    Apr 20, 20162,222.002,241.002,212.002,219.00584,0002,169.98
    Apr 19, 20162,264.002,264.002,230.002,236.00580,8002,186.61
    Apr 18, 20162,250.002,260.002,239.002,259.00248,4002,209.10
    Apr 15, 20162,248.002,261.002,236.472,257.00660,9002,207.14
    Apr 14, 20162,239.002,255.002,231.952,253.00398,0002,203.23
    Apr 13, 20162,257.002,259.002,215.002,239.00519,8002,189.54
    Apr 12, 20162,235.002,243.002,214.002,243.00410,7002,193.45
    Apr 11, 20162,233.002,241.002,217.002,235.00317,0002,185.63
    Apr 8, 20162,219.002,245.272,213.502,239.00457,0002,189.54
    Apr 7, 20162,188.002,218.002,181.002,217.00538,0002,168.03
    Apr 6, 20162,150.002,188.002,150.002,184.00627,0002,135.76
    Apr 5, 20162,154.002,184.002,144.172,152.00593,8002,104.46
    Apr 4, 20162,136.002,179.002,136.002,162.00341,7002,114.24
    Apr 1, 20162,152.002,157.002,131.002,143.00912,2002,095.66
    Mar 31, 20162,182.002,191.432,167.002,173.00472,9002,125.00
    Mar 30, 20162,183.002,194.002,170.002,194.00557,8002,145.53
    Mar 29, 20162,157.002,165.002,144.002,162.00548,2002,114.24
    Mar 28, 20162,140.002,140.002,140.002,140.0002,092.73
    Mar 24, 20162,145.002,158.002,137.002,140.00434,3002,092.73
    Mar 23, 20162,140.002,163.002,140.002,150.00687,5002,102.51
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.