LSE - Delayed Quote • GBp
Severn Trent PLC (SVT.L)
At close: April 26 at 5:12 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 2,451.00 | 2,463.00 | 2,438.00 | 2,458.00 | 2,458.00 | 472,471 |
| Apr 25, 2024 | 2,445.00 | 2,465.00 | 2,415.00 | 2,442.00 | 2,442.00 | 467,154 |
| Apr 24, 2024 | 2,475.00 | 2,475.74 | 2,447.00 | 2,448.00 | 2,448.00 | 635,069 |
| Apr 23, 2024 | 2,500.00 | 2,502.00 | 2,456.00 | 2,475.00 | 2,475.00 | 472,736 |
| Apr 22, 2024 | 2,473.00 | 2,505.23 | 2,463.00 | 2,486.00 | 2,486.00 | 1,256,924 |
| Apr 19, 2024 | 2,424.00 | 2,454.00 | 2,412.00 | 2,454.00 | 2,454.00 | 1,835,573 |
| Apr 18, 2024 | 2,385.00 | 2,425.00 | 2,374.15 | 2,419.00 | 2,419.00 | 1,167,883 |
| Apr 17, 2024 | 2,348.00 | 2,391.00 | 2,323.00 | 2,368.00 | 2,368.00 | 726,615 |
| Apr 16, 2024 | 2,362.00 | 2,420.00 | 2,345.75 | 2,353.00 | 2,353.00 | 1,141,408 |
| Apr 15, 2024 | 2,393.00 | 2,400.00 | 2,367.00 | 2,380.00 | 2,380.00 | 492,403 |
| Apr 12, 2024 | 2,360.00 | 2,416.23 | 2,357.00 | 2,396.00 | 2,396.00 | 669,958 |
| Apr 11, 2024 | 2,348.00 | 2,384.00 | 2,344.01 | 2,350.00 | 2,350.00 | 672,290 |
| Apr 10, 2024 | 2,390.00 | 2,410.00 | 2,346.00 | 2,361.00 | 2,361.00 | 620,200 |
| Apr 9, 2024 | 2,379.00 | 2,399.00 | 2,363.00 | 2,382.00 | 2,382.00 | 512,647 |
| Apr 8, 2024 | 2,422.00 | 2,428.00 | 2,371.00 | 2,382.00 | 2,382.00 | 874,972 |
| Apr 5, 2024 | 2,468.00 | 2,476.00 | 2,424.00 | 2,428.00 | 2,428.00 | 812,079 |
| Apr 4, 2024 | 2,475.00 | 2,498.00 | 2,472.00 | 2,486.00 | 2,486.00 | 1,847,244 |
| Apr 3, 2024 | 2,481.00 | 2,498.00 | 2,459.00 | 2,479.00 | 2,479.00 | 782,498 |
| Apr 2, 2024 | 2,466.00 | 2,500.00 | 2,452.00 | 2,489.00 | 2,489.00 | 1,033,361 |
| Mar 28, 2024 | 2,535.00 | 2,550.00 | 2,470.00 | 2,470.00 | 2,470.00 | 817,379 |
| Mar 27, 2024 | 2,529.00 | 2,540.00 | 2,486.00 | 2,540.00 | 2,540.00 | 744,836 |
| Mar 26, 2024 | 2,529.00 | 2,561.00 | 2,526.00 | 2,526.00 | 2,526.00 | 485,765 |
| Mar 25, 2024 | 2,563.00 | 2,572.00 | 2,550.00 | 2,550.00 | 2,550.00 | 528,330 |
| Mar 22, 2024 | 2,565.00 | 2,590.00 | 2,561.00 | 2,568.00 | 2,568.00 | 732,118 |
| Mar 21, 2024 | 2,571.00 | 2,593.00 | 2,544.00 | 2,553.00 | 2,553.00 | 756,680 |
| Mar 20, 2024 | 2,526.00 | 2,564.00 | 2,517.00 | 2,561.00 | 2,561.00 | 663,167 |
| Mar 19, 2024 | 2,505.00 | 2,528.00 | 2,484.00 | 2,524.00 | 2,524.00 | 1,019,742 |
| Mar 18, 2024 | 2,568.00 | 2,572.00 | 2,493.00 | 2,513.00 | 2,513.00 | 414,619 |
| Mar 15, 2024 | 2,563.00 | 2,601.00 | 2,563.00 | 2,575.00 | 2,575.00 | 1,481,387 |
| Mar 14, 2024 | 2,576.00 | 2,593.00 | 2,567.00 | 2,577.00 | 2,577.00 | 464,651 |
| Mar 13, 2024 | 2,555.00 | 2,590.00 | 2,555.00 | 2,574.00 | 2,574.00 | 1,530,291 |
| Mar 12, 2024 | 2,623.00 | 2,626.00 | 2,551.00 | 2,551.00 | 2,551.00 | 1,319,104 |
| Mar 11, 2024 | 2,595.00 | 2,613.00 | 2,581.00 | 2,611.00 | 2,611.00 | 661,440 |
| Mar 8, 2024 | 2,582.00 | 2,601.00 | 2,555.00 | 2,601.00 | 2,601.00 | 545,946 |
| Mar 7, 2024 | 2,538.00 | 2,615.00 | 2,533.00 | 2,582.00 | 2,582.00 | 770,448 |
| Mar 6, 2024 | 2,519.00 | 2,568.00 | 2,502.00 | 2,542.00 | 2,542.00 | 628,580 |
| Mar 5, 2024 | 2,493.00 | 2,528.00 | 2,493.00 | 2,525.00 | 2,525.00 | 914,771 |
| Mar 4, 2024 | 2,511.00 | 2,528.00 | 2,474.00 | 2,498.00 | 2,498.00 | 443,190 |
| Mar 1, 2024 | 2,509.00 | 2,527.00 | 2,488.00 | 2,509.00 | 2,509.00 | 750,454 |
| Feb 29, 2024 | 2,513.00 | 2,554.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,246,273 |
| Feb 28, 2024 | 2,510.00 | 2,519.00 | 2,463.03 | 2,496.00 | 2,496.00 | 458,099 |
| Feb 27, 2024 | 2,477.00 | 2,509.00 | 2,471.00 | 2,501.00 | 2,501.00 | 2,721,214 |
| Feb 26, 2024 | 2,528.00 | 2,539.00 | 2,471.00 | 2,478.00 | 2,478.00 | 758,792 |
| Feb 23, 2024 | 2,538.00 | 2,554.00 | 2,521.00 | 2,529.00 | 2,529.00 | 675,119 |
| Feb 22, 2024 | 2,582.00 | 2,588.00 | 2,528.00 | 2,539.00 | 2,539.00 | 1,772,421 |
| Feb 21, 2024 | 2,579.00 | 2,598.00 | 2,557.00 | 2,573.00 | 2,573.00 | 901,887 |
| Feb 20, 2024 | 2,542.00 | 2,589.00 | 2,529.00 | 2,589.00 | 2,589.00 | 2,700,630 |
| Feb 19, 2024 | 2,554.00 | 2,571.00 | 2,536.00 | 2,543.00 | 2,543.00 | 459,352 |
| Feb 16, 2024 | 2,539.00 | 2,562.00 | 2,526.00 | 2,554.00 | 2,554.00 | 445,744 |
| Feb 15, 2024 | 2,509.00 | 2,564.00 | 2,491.00 | 2,543.00 | 2,543.00 | 584,143 |
| Feb 14, 2024 | 2,524.00 | 2,546.00 | 2,480.00 | 2,497.00 | 2,497.00 | 744,385 |
| Feb 13, 2024 | 2,501.00 | 2,522.00 | 2,486.00 | 2,495.00 | 2,495.00 | 1,108,396 |
| Feb 12, 2024 | 2,453.00 | 2,509.00 | 2,453.00 | 2,495.00 | 2,495.00 | 489,268 |
| Feb 9, 2024 | 2,488.00 | 2,499.00 | 2,463.00 | 2,469.00 | 2,469.00 | 327,833 |
| Feb 8, 2024 | 2,522.00 | 2,540.00 | 2,497.00 | 2,497.00 | 2,497.00 | 519,082 |
| Feb 7, 2024 | 2,532.00 | 2,550.00 | 2,523.00 | 2,534.00 | 2,534.00 | 435,247 |
| Feb 6, 2024 | 2,555.00 | 2,564.39 | 2,508.00 | 2,536.00 | 2,536.00 | 551,024 |
| Feb 5, 2024 | 2,582.00 | 2,596.00 | 2,519.00 | 2,554.00 | 2,554.00 | 1,011,080 |
| Feb 2, 2024 | 2,621.00 | 2,647.00 | 2,569.00 | 2,569.00 | 2,569.00 | 1,111,354 |
| Feb 1, 2024 | 2,585.00 | 2,619.00 | 2,584.00 | 2,593.00 | 2,593.00 | 1,424,854 |
| Jan 31, 2024 | 2,560.00 | 2,609.00 | 2,549.00 | 2,598.00 | 2,598.00 | 780,520 |
| Jan 30, 2024 | 2,559.00 | 2,574.44 | 2,536.00 | 2,560.00 | 2,560.00 | 691,147 |
| Jan 29, 2024 | 2,544.00 | 2,557.00 | 2,535.00 | 2,547.00 | 2,547.00 | 669,080 |
| Jan 26, 2024 | 2,502.00 | 2,558.00 | 2,496.00 | 2,558.00 | 2,558.00 | 910,671 |
| Jan 25, 2024 | 2,503.00 | 2,518.00 | 2,494.00 | 2,498.00 | 2,498.00 | 710,146 |
| Jan 24, 2024 | 2,552.00 | 2,560.00 | 2,509.00 | 2,513.00 | 2,513.00 | 553,378 |
| Jan 23, 2024 | 2,538.00 | 2,542.00 | 2,520.00 | 2,533.00 | 2,533.00 | 536,957 |
| Jan 22, 2024 | 2,477.00 | 2,546.00 | 2,473.00 | 2,533.00 | 2,533.00 | 385,157 |
| Jan 19, 2024 | 2,505.00 | 2,526.00 | 2,491.00 | 2,497.00 | 2,497.00 | 1,120,496 |
| Jan 18, 2024 | 2,522.00 | 2,542.00 | 2,503.00 | 2,509.00 | 2,509.00 | 691,837 |
| Jan 17, 2024 | 2,587.00 | 2,593.00 | 2,495.00 | 2,538.00 | 2,538.00 | 661,727 |
| Jan 16, 2024 | 2,615.00 | 2,640.00 | 2,600.00 | 2,613.00 | 2,613.00 | 1,882,667 |
| Jan 15, 2024 | 2,614.00 | 2,633.00 | 2,594.00 | 2,610.00 | 2,610.00 | 1,569,956 |
| Jan 12, 2024 | 2,546.00 | 2,602.00 | 2,542.00 | 2,602.00 | 2,602.00 | 539,861 |
| Jan 11, 2024 | 2,632.00 | 2,635.00 | 2,536.00 | 2,543.00 | 2,543.00 | 713,549 |
| Jan 10, 2024 | 2,601.00 | 2,641.00 | 2,597.00 | 2,620.00 | 2,620.00 | 1,191,455 |
| Jan 9, 2024 | 2,565.00 | 2,617.00 | 2,560.00 | 2,617.00 | 2,617.00 | 1,549,449 |
| Jan 8, 2024 | 2,600.00 | 2,600.00 | 2,555.00 | 2,566.00 | 2,566.00 | 570,174 |
| Jan 5, 2024 | 2,565.00 | 2,592.00 | 2,549.00 | 2,573.00 | 2,573.00 | 522,783 |
| Jan 4, 2024 | 2,552.00 | 2,581.00 | 2,549.00 | 2,581.00 | 2,581.00 | 483,906 |
| Jan 3, 2024 | 2,538.00 | 2,566.00 | 2,536.68 | 2,555.00 | 2,555.00 | 422,924 |
| Jan 2, 2024 | 2,579.00 | 2,595.00 | 2,539.00 | 2,548.00 | 2,548.00 | 497,677 |
| Dec 29, 2023 | 2,607.00 | 2,608.00 | 2,570.00 | 2,579.00 | 2,579.00 | 317,283 |
| Dec 28, 2023 | 2,624.00 | 2,632.00 | 2,590.00 | 2,593.00 | 2,593.00 | 277,758 |
| Dec 27, 2023 | 2,622.00 | 2,636.00 | 2,609.00 | 2,609.00 | 2,609.00 | 465,321 |
| Dec 22, 2023 | 2,623.00 | 2,629.00 | 2,604.00 | 2,619.00 | 2,619.00 | 570,699 |
| Dec 21, 2023 | 2,670.00 | 2,691.00 | 2,625.00 | 2,629.00 | 2,629.00 | 659,882 |
| Dec 20, 2023 | 2,665.00 | 2,679.00 | 2,642.00 | 2,672.00 | 2,672.00 | 370,756 |
| Dec 19, 2023 | 2,609.00 | 2,651.00 | 2,609.00 | 2,641.00 | 2,641.00 | 2,431,006 |
| Dec 18, 2023 | 2,625.00 | 2,667.00 | 2,595.00 | 2,600.00 | 2,600.00 | 1,296,745 |
| Dec 15, 2023 | 2,644.00 | 2,666.00 | 2,608.00 | 2,619.00 | 2,619.00 | 4,436,806 |
| Dec 14, 2023 | 2,729.00 | 2,761.00 | 2,650.00 | 2,650.00 | 2,650.00 | 1,143,872 |
| Dec 13, 2023 | 2,677.00 | 2,717.00 | 2,667.00 | 2,701.00 | 2,701.00 | 897,829 |
| Dec 12, 2023 | 2,705.00 | 2,712.00 | 2,677.00 | 2,677.00 | 2,677.00 | 1,294,159 |
| Dec 11, 2023 | 2,676.00 | 2,715.00 | 2,663.00 | 2,711.00 | 2,711.00 | 1,204,023 |
| Dec 8, 2023 | 2,726.00 | 2,733.00 | 2,698.50 | 2,714.00 | 2,714.00 | 1,320,402 |
| Dec 7, 2023 | 2,667.00 | 2,721.00 | 2,660.00 | 2,721.00 | 2,721.00 | 2,640,883 |
| Dec 6, 2023 | 2,631.00 | 2,660.00 | 2,612.00 | 2,656.00 | 2,656.00 | 615,960 |
| Dec 5, 2023 | 2,586.00 | 2,626.00 | 2,564.00 | 2,623.00 | 2,623.00 | 537,161 |
| Dec 4, 2023 | 2,609.00 | 2,631.00 | 2,573.00 | 2,588.00 | 2,588.00 | 725,335 |
| Dec 1, 2023 | 2,613.00 | 2,619.00 | 2,577.00 | 2,615.00 | 2,615.00 | 624,451 |
| Nov 30, 2023 | 46.74 Dividend | |||||
| Nov 30, 2023 | 2,660.00 | 2,665.00 | 2,559.00 | 2,601.00 | 2,601.00 | 3,008,191 |
| Nov 29, 2023 | 2,729.00 | 2,733.00 | 2,693.00 | 2,716.00 | 2,669.26 | 592,579 |
| Nov 28, 2023 | 2,700.00 | 2,728.00 | 2,692.00 | 2,728.00 | 2,681.05 | 1,149,165 |
| Nov 27, 2023 | 2,705.00 | 2,736.00 | 2,688.00 | 2,705.00 | 2,658.45 | 989,804 |
| Nov 24, 2023 | 2,680.00 | 2,709.00 | 2,673.00 | 2,706.00 | 2,659.43 | 481,708 |
| Nov 23, 2023 | 2,670.00 | 2,699.00 | 2,668.15 | 2,693.00 | 2,646.66 | 480,459 |
| Nov 22, 2023 | 2,650.00 | 2,683.00 | 2,609.00 | 2,674.00 | 2,627.98 | 841,448 |
| Nov 21, 2023 | 2,664.00 | 2,680.00 | 2,638.00 | 2,651.00 | 2,605.38 | 660,927 |
| Nov 20, 2023 | 2,695.00 | 2,713.00 | 2,655.00 | 2,661.00 | 2,615.21 | 788,810 |
| Nov 17, 2023 | 2,688.00 | 2,705.00 | 2,678.00 | 2,697.00 | 2,650.59 | 459,226 |
| Nov 16, 2023 | 2,665.00 | 2,705.00 | 2,656.00 | 2,677.00 | 2,630.93 | 540,209 |
| Nov 15, 2023 | 2,710.00 | 2,739.00 | 2,670.00 | 2,670.00 | 2,624.05 | 621,538 |
| Nov 14, 2023 | 2,646.00 | 2,692.00 | 2,626.00 | 2,687.00 | 2,640.76 | 577,813 |
| Nov 13, 2023 | 2,638.00 | 2,655.00 | 2,616.00 | 2,638.00 | 2,592.60 | 521,818 |
| Nov 10, 2023 | 2,656.00 | 2,672.00 | 2,613.00 | 2,635.00 | 2,589.65 | 658,189 |
| Nov 9, 2023 | 2,627.00 | 2,652.00 | 2,615.00 | 2,652.00 | 2,606.36 | 1,759,979 |
| Nov 8, 2023 | 2,650.00 | 2,660.00 | 2,617.05 | 2,635.00 | 2,589.65 | 758,212 |
| Nov 7, 2023 | 2,650.00 | 2,677.00 | 2,634.00 | 2,658.00 | 2,612.26 | 583,937 |
| Nov 6, 2023 | 2,687.00 | 2,707.00 | 2,649.00 | 2,652.00 | 2,606.36 | 2,869,641 |
| Nov 3, 2023 | 2,671.00 | 2,725.00 | 2,649.00 | 2,693.00 | 2,646.66 | 2,193,343 |
| Nov 2, 2023 | 2,720.00 | 2,738.00 | 2,651.00 | 2,669.00 | 2,623.07 | 1,289,537 |
| Nov 1, 2023 | 2,643.00 | 2,702.00 | 2,635.00 | 2,702.00 | 2,655.50 | 925,609 |
| Oct 31, 2023 | 2,632.00 | 2,669.99 | 2,629.00 | 2,656.00 | 2,610.29 | 945,440 |
| Oct 30, 2023 | 2,637.00 | 2,653.00 | 2,609.00 | 2,625.00 | 2,579.83 | 791,981 |
| Oct 27, 2023 | 2,611.00 | 2,629.00 | 2,570.00 | 2,605.00 | 2,560.17 | 1,074,379 |
| Oct 26, 2023 | 2,572.00 | 2,610.00 | 2,552.00 | 2,606.00 | 2,561.15 | 1,845,006 |
| Oct 25, 2023 | 2,571.00 | 2,573.00 | 2,526.49 | 2,573.00 | 2,528.72 | 635,451 |
| Oct 24, 2023 | 2,510.00 | 2,583.00 | 2,510.00 | 2,572.00 | 2,527.74 | 1,265,608 |
| Oct 23, 2023 | 2,490.00 | 2,518.00 | 2,453.00 | 2,513.00 | 2,469.75 | 1,110,040 |
| Oct 20, 2023 | 2,491.00 | 2,526.00 | 2,475.00 | 2,498.00 | 2,455.01 | 3,284,875 |
| Oct 19, 2023 | 2,524.00 | 2,543.00 | 2,483.00 | 2,514.00 | 2,470.74 | 1,153,349 |
| Oct 18, 2023 | 2,522.00 | 2,558.00 | 2,515.00 | 2,539.00 | 2,495.31 | 898,787 |
| Oct 17, 2023 | 2,512.00 | 2,585.00 | 2,512.00 | 2,537.00 | 2,493.34 | 1,446,584 |
| Oct 16, 2023 | 2,483.00 | 2,533.00 | 2,440.00 | 2,516.00 | 2,472.70 | 1,111,396 |
| Oct 13, 2023 | 2,422.00 | 2,468.40 | 2,419.00 | 2,447.00 | 2,404.89 | 637,147 |
| Oct 12, 2023 | 2,441.00 | 2,455.00 | 2,406.00 | 2,423.00 | 2,381.30 | 645,756 |
| Oct 11, 2023 | 2,388.00 | 2,436.00 | 2,378.00 | 2,422.00 | 2,380.32 | 541,476 |
| Oct 10, 2023 | 2,374.00 | 2,401.00 | 2,364.00 | 2,391.00 | 2,349.85 | 2,710,230 |
| Oct 9, 2023 | 2,310.00 | 2,348.00 | 2,303.52 | 2,321.00 | 2,281.06 | 649,114 |
| Oct 6, 2023 | 2,303.00 | 2,312.00 | 2,243.00 | 2,311.00 | 2,271.23 | 637,256 |
| Oct 5, 2023 | 2,292.00 | 2,314.00 | 2,277.00 | 2,308.00 | 2,268.28 | 723,343 |
| Oct 4, 2023 | 2,282.00 | 2,327.00 | 2,262.00 | 2,272.00 | 2,232.90 | 2,336,319 |
| Oct 3, 2023 | 2,364.00 | 2,364.00 | 2,267.00 | 2,272.00 | 2,232.90 | 4,206,153 |
| Oct 2, 2023 | 2,385.00 | 2,439.00 | 2,341.00 | 2,349.00 | 2,308.58 | 4,779,683 |
| Sep 29, 2023 | 2,274.00 | 2,446.00 | 2,260.63 | 2,365.00 | 2,324.30 | 1,994,966 |
| Sep 28, 2023 | 2,341.00 | 2,361.00 | 2,262.00 | 2,265.00 | 2,226.02 | 697,206 |
| Sep 27, 2023 | 2,362.00 | 2,362.00 | 2,301.00 | 2,310.00 | 2,270.25 | 586,071 |
| Sep 26, 2023 | 2,333.00 | 2,375.00 | 2,320.79 | 2,361.00 | 2,320.37 | 701,018 |
| Sep 25, 2023 | 2,413.00 | 2,413.00 | 2,344.17 | 2,348.00 | 2,307.59 | 2,206,714 |
| Sep 22, 2023 | 2,442.00 | 2,457.00 | 2,416.00 | 2,425.00 | 2,383.27 | 1,068,521 |
| Sep 21, 2023 | 2,460.00 | 2,479.00 | 2,438.00 | 2,442.00 | 2,399.98 | 751,702 |
| Sep 20, 2023 | 2,444.00 | 2,490.00 | 2,420.00 | 2,479.00 | 2,436.34 | 476,139 |
| Sep 19, 2023 | 2,444.00 | 2,457.00 | 2,429.00 | 2,431.00 | 2,389.16 | 1,189,377 |
| Sep 18, 2023 | 2,473.00 | 2,484.00 | 2,442.00 | 2,447.00 | 2,404.89 | 345,012 |
| Sep 15, 2023 | 2,508.00 | 2,530.00 | 2,476.00 | 2,486.00 | 2,443.22 | 1,983,822 |
| Sep 14, 2023 | 2,408.00 | 2,512.00 | 2,396.00 | 2,496.00 | 2,453.05 | 756,095 |
| Sep 13, 2023 | 2,414.00 | 2,475.00 | 2,360.00 | 2,398.00 | 2,356.73 | 938,167 |
| Sep 12, 2023 | 2,379.00 | 2,454.00 | 2,379.00 | 2,423.00 | 2,381.30 | 774,048 |
| Sep 11, 2023 | 2,432.00 | 2,455.00 | 2,432.00 | 2,441.00 | 2,398.99 | 822,487 |
| Sep 8, 2023 | 2,412.00 | 2,427.00 | 2,396.00 | 2,423.00 | 2,381.30 | 462,179 |
| Sep 7, 2023 | 2,353.00 | 2,411.00 | 2,342.00 | 2,410.00 | 2,368.53 | 634,421 |
| Sep 6, 2023 | 2,355.00 | 2,385.00 | 2,329.00 | 2,368.00 | 2,327.25 | 522,257 |
| Sep 5, 2023 | 2,369.00 | 2,397.00 | 2,363.00 | 2,363.00 | 2,322.33 | 520,097 |
| Sep 4, 2023 | 2,397.00 | 2,407.00 | 2,378.00 | 2,381.00 | 2,340.03 | 264,679 |
| Sep 1, 2023 | 2,397.00 | 2,408.00 | 2,380.00 | 2,380.00 | 2,339.04 | 1,526,515 |
| Aug 31, 2023 | 2,414.00 | 2,433.00 | 2,400.00 | 2,400.00 | 2,358.70 | 1,599,067 |
| Aug 30, 2023 | 2,418.00 | 2,425.00 | 2,385.00 | 2,414.00 | 2,372.46 | 248,486 |
| Aug 29, 2023 | 2,369.00 | 2,416.00 | 2,366.00 | 2,408.00 | 2,366.56 | 917,560 |
| Aug 25, 2023 | 2,374.00 | 2,380.00 | 2,362.00 | 2,368.00 | 2,327.25 | 522,389 |
| Aug 24, 2023 | 2,356.00 | 2,378.25 | 2,353.00 | 2,374.00 | 2,333.15 | 688,550 |
| Aug 23, 2023 | 2,306.00 | 2,366.99 | 2,303.51 | 2,348.00 | 2,307.59 | 494,956 |
| Aug 22, 2023 | 2,306.00 | 2,312.00 | 2,282.00 | 2,299.00 | 2,259.44 | 283,839 |
| Aug 21, 2023 | 2,312.00 | 2,323.00 | 2,287.00 | 2,292.00 | 2,252.56 | 306,476 |
| Aug 18, 2023 | 2,333.00 | 2,338.00 | 2,299.67 | 2,315.00 | 2,275.16 | 359,282 |
| Aug 17, 2023 | 2,333.00 | 2,336.00 | 2,314.00 | 2,336.00 | 2,295.80 | 509,068 |
| Aug 16, 2023 | 2,368.00 | 2,372.00 | 2,340.00 | 2,340.00 | 2,299.73 | 391,191 |
| Aug 15, 2023 | 2,402.00 | 2,405.24 | 2,345.54 | 2,359.00 | 2,318.40 | 363,980 |
| Aug 14, 2023 | 2,402.00 | 2,403.00 | 2,379.00 | 2,397.00 | 2,355.75 | 617,572 |
| Aug 11, 2023 | 2,426.00 | 2,445.00 | 2,399.00 | 2,403.00 | 2,361.65 | 451,656 |
| Aug 10, 2023 | 2,403.00 | 2,444.00 | 2,403.00 | 2,444.00 | 2,401.94 | 470,145 |
| Aug 9, 2023 | 2,476.00 | 2,476.00 | 2,374.00 | 2,391.00 | 2,349.85 | 921,510 |
| Aug 8, 2023 | 2,468.00 | 2,498.00 | 2,462.00 | 2,475.00 | 2,432.41 | 424,183 |
| Aug 7, 2023 | 2,479.00 | 2,492.00 | 2,458.00 | 2,476.00 | 2,433.39 | 427,569 |
| Aug 4, 2023 | 2,456.00 | 2,491.00 | 2,444.00 | 2,491.00 | 2,448.13 | 467,178 |
| Aug 3, 2023 | 2,483.00 | 2,508.00 | 2,456.00 | 2,463.00 | 2,420.61 | 513,071 |
| Aug 2, 2023 | 2,515.00 | 2,528.00 | 2,496.00 | 2,496.00 | 2,453.05 | 1,328,423 |
| Aug 1, 2023 | 2,562.00 | 2,570.00 | 2,532.00 | 2,532.00 | 2,488.43 | 377,072 |
| Jul 31, 2023 | 2,540.00 | 2,573.00 | 2,539.00 | 2,554.00 | 2,510.05 | 722,709 |
| Jul 28, 2023 | 2,570.00 | 2,579.00 | 2,549.00 | 2,549.00 | 2,505.13 | 446,745 |
| Jul 27, 2023 | 2,582.00 | 2,584.00 | 2,562.00 | 2,570.00 | 2,525.77 | 1,002,433 |
| Jul 26, 2023 | 2,561.00 | 2,580.00 | 2,542.00 | 2,572.00 | 2,527.74 | 724,211 |
| Jul 25, 2023 | 2,559.00 | 2,567.00 | 2,541.00 | 2,567.00 | 2,522.82 | 308,119 |
| Jul 24, 2023 | 2,570.00 | 2,589.00 | 2,561.00 | 2,572.00 | 2,527.74 | 325,869 |
| Jul 21, 2023 | 2,561.00 | 2,581.00 | 2,549.00 | 2,574.00 | 2,529.70 | 2,180,497 |
| Jul 20, 2023 | 2,548.00 | 2,575.00 | 2,537.00 | 2,552.00 | 2,508.08 | 497,498 |
| Jul 19, 2023 | 2,439.00 | 2,568.00 | 2,439.00 | 2,539.00 | 2,495.31 | 1,028,662 |
| Jul 18, 2023 | 2,450.00 | 2,460.50 | 2,442.00 | 2,454.00 | 2,411.77 | 1,499,566 |
| Jul 17, 2023 | 2,450.00 | 2,483.00 | 2,446.16 | 2,451.00 | 2,408.82 | 533,600 |
| Jul 14, 2023 | 2,442.00 | 2,461.00 | 2,424.00 | 2,453.00 | 2,410.79 | 433,338 |
| Jul 13, 2023 | 2,479.00 | 2,479.00 | 2,450.00 | 2,464.00 | 2,421.60 | 415,839 |
| Jul 12, 2023 | 2,436.00 | 2,464.00 | 2,401.00 | 2,462.00 | 2,419.63 | 427,079 |
| Jul 11, 2023 | 2,439.00 | 2,439.00 | 2,405.00 | 2,421.00 | 2,379.34 | 541,227 |
| Jul 10, 2023 | 2,400.00 | 2,462.00 | 2,379.00 | 2,432.00 | 2,390.15 | 2,816,604 |
| Jul 7, 2023 | 2,438.00 | 2,443.00 | 2,386.00 | 2,394.00 | 2,352.80 | 597,284 |
| Jul 6, 2023 | 2,465.00 | 2,506.00 | 2,437.00 | 2,451.00 | 2,408.82 | 1,287,971 |
| Jul 5, 2023 | 2,520.00 | 2,529.00 | 2,444.00 | 2,450.00 | 2,407.84 | 1,219,790 |
| Jul 4, 2023 | 2,580.00 | 2,585.00 | 2,528.42 | 2,539.00 | 2,495.31 | 716,623 |
| Jul 3, 2023 | 2,562.00 | 2,580.00 | 2,526.00 | 2,575.00 | 2,530.69 | 1,053,540 |
| Jun 30, 2023 | 2,599.00 | 2,600.99 | 2,554.00 | 2,566.00 | 2,521.84 | 1,185,869 |
| Jun 29, 2023 | 2,685.00 | 2,685.00 | 2,548.00 | 2,593.00 | 2,548.38 | 1,311,946 |
| Jun 28, 2023 | 2,682.00 | 2,712.00 | 2,668.42 | 2,687.00 | 2,640.76 | 462,801 |
| Jun 27, 2023 | 2,679.00 | 2,707.00 | 2,674.97 | 2,684.00 | 2,637.81 | 328,101 |
| Jun 26, 2023 | 2,682.00 | 2,699.00 | 2,649.00 | 2,675.00 | 2,628.97 | 976,108 |
| Jun 23, 2023 | 2,693.00 | 2,720.00 | 2,683.00 | 2,683.00 | 2,636.83 | 438,993 |
| Jun 22, 2023 | 2,700.00 | 2,702.00 | 2,671.00 | 2,688.00 | 2,641.74 | 418,643 |
| Jun 21, 2023 | 2,694.00 | 2,710.00 | 2,669.00 | 2,702.00 | 2,655.50 | 566,268 |
| Jun 20, 2023 | 2,706.00 | 2,723.00 | 2,697.00 | 2,706.00 | 2,659.43 | 304,647 |
| Jun 19, 2023 | 2,718.00 | 2,732.00 | 2,701.97 | 2,706.00 | 2,659.43 | 241,259 |
| Jun 16, 2023 | 2,685.00 | 2,725.00 | 2,685.00 | 2,704.00 | 2,657.47 | 1,298,183 |
| Jun 15, 2023 | 2,707.00 | 2,729.00 | 2,690.00 | 2,696.00 | 2,649.60 | 393,187 |
| Jun 14, 2023 | 2,698.00 | 2,716.00 | 2,686.00 | 2,704.00 | 2,657.47 | 459,116 |
| Jun 13, 2023 | 2,750.00 | 2,763.00 | 2,694.00 | 2,694.00 | 2,647.64 | 593,946 |
| Jun 12, 2023 | 2,752.00 | 2,770.00 | 2,733.00 | 2,746.00 | 2,698.74 | 364,721 |
| Jun 9, 2023 | 2,773.00 | 2,779.00 | 2,746.00 | 2,749.00 | 2,701.69 | 428,571 |
| Jun 8, 2023 | 2,780.00 | 2,788.00 | 2,753.00 | 2,757.00 | 2,709.55 | 1,021,089 |
| Jun 7, 2023 | 2,786.00 | 2,800.00 | 2,778.00 | 2,780.00 | 2,732.16 | 752,775 |
| Jun 6, 2023 | 2,751.00 | 2,795.00 | 2,744.00 | 2,791.00 | 2,742.97 | 622,912 |
| Jun 5, 2023 | 2,695.00 | 2,748.00 | 2,695.00 | 2,745.00 | 2,697.76 | 689,517 |
| Jun 2, 2023 | 2,712.00 | 2,712.00 | 2,656.00 | 2,706.00 | 2,659.43 | 552,805 |
| Jun 1, 2023 | 64.09 Dividend | |||||
| Jun 1, 2023 | 2,707.00 | 2,714.00 | 2,677.16 | 2,707.00 | 2,660.42 | 456,633 |
| May 31, 2023 | 2,740.00 | 2,812.00 | 2,736.53 | 2,773.00 | 2,662.29 | 3,297,795 |
| May 30, 2023 | 2,745.00 | 2,775.00 | 2,731.00 | 2,757.00 | 2,646.93 | 625,992 |
| May 26, 2023 | 2,751.00 | 2,751.00 | 2,688.23 | 2,726.00 | 2,617.17 | 472,800 |
| May 25, 2023 | 2,728.00 | 2,777.00 | 2,708.00 | 2,724.00 | 2,615.25 | 710,789 |
| May 24, 2023 | 2,808.00 | 2,808.00 | 2,720.00 | 2,745.00 | 2,635.41 | 929,487 |
| May 23, 2023 | 2,800.00 | 2,819.00 | 2,755.53 | 2,797.00 | 2,685.33 | 613,797 |
| May 22, 2023 | 2,821.00 | 2,846.00 | 2,805.00 | 2,812.00 | 2,699.73 | 443,993 |
| May 19, 2023 | 2,830.00 | 2,837.00 | 2,805.44 | 2,813.00 | 2,700.70 | 443,492 |
| May 18, 2023 | 2,895.00 | 2,905.00 | 2,802.00 | 2,820.00 | 2,707.42 | 589,885 |
| May 17, 2023 | 2,927.00 | 2,927.00 | 2,870.79 | 2,879.00 | 2,764.06 | 665,692 |
| May 16, 2023 | 2,923.00 | 2,949.00 | 2,918.85 | 2,928.00 | 2,811.10 | 369,242 |
| May 15, 2023 | 2,950.00 | 2,955.00 | 2,919.00 | 2,921.00 | 2,804.38 | 353,580 |
| May 12, 2023 | 2,945.00 | 2,960.00 | 2,912.00 | 2,933.00 | 2,815.90 | 354,769 |
| May 11, 2023 | 2,949.00 | 2,955.00 | 2,915.00 | 2,935.00 | 2,817.82 | 349,682 |
| May 10, 2023 | 2,955.00 | 2,973.46 | 2,942.00 | 2,947.00 | 2,829.35 | 463,548 |
| May 9, 2023 | 2,960.00 | 2,979.00 | 2,921.00 | 2,958.00 | 2,839.91 | 576,503 |
| May 5, 2023 | 2,962.00 | 2,978.00 | 2,938.00 | 2,975.00 | 2,856.23 | 401,884 |
| May 4, 2023 | 2,929.00 | 2,971.00 | 2,905.00 | 2,969.00 | 2,850.47 | 739,680 |
| May 3, 2023 | 2,888.00 | 2,951.00 | 2,888.00 | 2,935.00 | 2,817.82 | 356,596 |
| May 2, 2023 | 2,927.00 | 2,934.00 | 2,862.00 | 2,902.00 | 2,786.14 | 773,465 |
| Apr 28, 2023 | 2,922.00 | 2,937.00 | 2,914.00 | 2,932.00 | 2,814.94 | 993,282 |
| Apr 27, 2023 | 2,932.00 | 2,945.00 | 2,919.00 | 2,924.00 | 2,807.26 | 457,923 |
| Apr 26, 2023 | 2,953.00 | 2,970.00 | 2,930.00 | 2,936.00 | 2,818.78 | 356,478 |
Related Tickers
UU.L United Utilities Group PLC
1,038.50
+0.83%
PNN.L Pennon Group Plc
665.50
+1.45%
CWT California Water Service Group
47.93
-0.25%
WTRG Essential Utilities, Inc.
36.09
-1.31%
AWK American Water Works Company, Inc.
120.78
-0.63%
SJW SJW Group
53.50
-2.39%
AWR American States Water Company
69.91
-0.57%