U.S. Markets close in 3 hrs 6 mins

Severn Trent Plc (SVT.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
2,184.00-12.00 (-0.55%)
At close: 4:35PM BST
People also watch
UU.LSSE.LNG.LSMIN.LRSA.L
DateOpenHighLowClose*Adj Close**Volume
Sep 26, 20172,201.002,201.002,181.002,184.002,184.00478,498
Sep 25, 20172,172.002,206.002,172.002,196.002,196.00978,326
Sep 22, 20172,160.002,190.002,156.002,184.002,184.00792,422
Sep 21, 20172,209.002,209.002,152.002,169.002,169.001,128,606
Sep 20, 20172,202.002,213.002,196.002,208.002,208.00666,623
Sep 19, 20172,196.002,210.002,186.002,200.002,200.00482,217
Sep 18, 20172,233.002,244.002,199.702,201.002,201.00477,439
Sep 15, 20172,219.002,237.002,204.002,230.002,230.001,349,279
Sep 14, 20172,235.002,242.002,214.002,214.002,214.00913,921
Sep 13, 20172,230.002,241.002,225.702,233.002,233.001,014,034
Sep 12, 20172,269.002,276.502,240.002,240.002,240.001,074,209
Sep 11, 20172,283.002,289.002,266.002,270.002,270.00457,509
Sep 08, 20172,280.002,280.252,250.002,274.002,274.00449,173
Sep 07, 20172,279.002,291.402,272.002,283.002,283.00478,433
Sep 06, 20172,270.002,286.302,263.002,277.002,277.00759,593
Sep 05, 20172,255.002,278.182,249.152,275.002,275.00907,847
Sep 04, 20172,250.002,261.702,246.002,250.002,250.00888,844
Sep 01, 20172,273.002,284.002,250.002,254.002,254.00480,188
Aug 31, 20172,256.002,274.002,255.002,269.002,269.00658,449
Aug 30, 20172,253.002,253.002,233.002,253.002,253.00461,309
Aug 29, 20172,249.002,254.002,234.002,241.002,241.00487,049
Aug 25, 20172,252.002,258.502,245.002,249.002,249.00401,812
Aug 24, 20172,257.002,266.002,245.002,252.002,252.00400,852
Aug 23, 20172,261.002,263.002,237.002,248.002,248.00364,268
Aug 22, 20172,230.002,257.002,229.002,257.002,257.00597,466
Aug 21, 20172,221.002,223.002,212.002,222.002,222.00554,808
Aug 18, 20172,243.002,248.002,217.002,221.002,221.00650,475
Aug 17, 20172,247.002,278.002,238.002,248.002,248.00647,071
Aug 16, 20172,269.002,270.752,243.302,247.002,247.00743,153
Aug 15, 20172,275.002,282.002,254.302,269.002,269.00698,104
Aug 14, 20172,274.002,291.002,266.002,282.002,282.00599,943
Aug 11, 20172,289.002,292.002,266.002,267.002,267.00513,078
Aug 10, 20172,298.002,309.002,276.002,286.002,286.00534,205
Aug 09, 20172,271.002,305.002,266.002,293.002,293.00733,870
Aug 08, 20172,284.002,296.002,281.002,284.002,284.00886,538
Aug 07, 20172,275.002,289.002,268.002,281.002,281.00639,865
Aug 04, 20172,264.002,286.002,262.002,272.002,272.00744,074
Aug 03, 20172,238.002,272.002,231.002,268.002,268.00760,441
Aug 02, 20172,234.002,246.002,216.002,240.002,240.00799,070
Aug 01, 20172,244.002,248.002,221.002,229.002,229.00788,369
Jul 31, 20172,195.002,246.002,195.002,240.002,240.001,500,366
Jul 28, 20172,180.002,193.502,147.002,152.002,152.00637,623
Jul 27, 20172,181.002,201.002,175.002,189.002,189.00715,926
Jul 26, 20172,170.002,199.002,167.002,185.002,185.00779,667
Jul 25, 20172,197.002,203.002,164.002,165.002,165.00809,173
Jul 24, 20172,247.002,254.002,185.002,188.002,188.001,038,576
Jul 21, 20172,268.002,269.002,235.002,245.002,245.001,369,670
Jul 20, 20172,234.002,270.002,230.002,266.002,266.00995,973
Jul 19, 20172,237.002,247.282,223.002,229.002,229.00830,742
Jul 18, 20172,244.002,250.002,226.002,232.002,232.001,480,777
Jul 17, 20172,227.002,252.002,223.002,249.002,249.00948,058
Jul 14, 20172,235.002,236.002,214.002,227.002,227.00930,080
Jul 13, 20172,227.002,238.002,206.002,233.002,233.001,509,116
Jul 12, 20172,207.002,225.002,199.002,215.002,215.001,689,188
Jul 11, 20172,200.002,231.002,185.002,200.002,200.001,827,148
Jul 10, 20172,217.002,221.002,189.002,190.002,190.001,028,599
Jul 07, 20172,190.002,209.002,166.002,208.002,208.001,467,828
Jul 06, 20172,179.002,188.002,146.002,166.002,166.001,052,438
Jul 05, 20172,147.002,179.002,142.002,171.002,171.001,170,673
Jul 04, 20172,157.002,197.902,147.002,149.002,149.00939,938
Jul 03, 20172,150.002,185.002,133.002,174.002,174.001,404,447
Jun 30, 20172,222.002,230.002,178.002,182.002,182.00178,275
Jun 29, 20172,245.002,250.482,212.002,225.002,225.00118,730
Jun 28, 20172,263.002,279.402,239.002,243.002,243.001,075,219
Jun 27, 20172,303.002,296.602,260.002,271.682,271.68220,777
Jun 26, 20172,313.002,313.002,296.002,307.642,307.64152,679
Jun 23, 20172,300.002,325.602,299.002,309.002,309.00404,457
Jun 22, 20172,325.002,326.002,287.602,303.002,303.00177,850
Jun 21, 20172,345.002,353.002,323.002,326.002,326.00171,673
Jun 20, 20172,400.002,387.002,340.182,341.002,341.00290,103
Jun 19, 20172,412.002,410.602,388.002,396.002,396.00581,467
Jun 16, 20172,413.002,453.902,390.002,390.002,390.001,970,321
Jun 15, 20172,438.002,458.902,383.002,402.002,402.001,079,727
Jun 15, 201748.9 Dividend
Jun 14, 20172,480.002,498.002,468.002,483.002,434.101,193,893
Jun 13, 20172,475.002,486.002,460.402,479.002,430.181,509,150
Jun 12, 20172,492.002,496.702,455.002,468.002,419.401,606,855
Jun 09, 20172,533.002,546.002,495.002,503.002,453.711,162,019
Jun 08, 20172,498.002,514.002,480.002,506.002,456.65944,791
Jun 07, 20172,508.002,530.002,487.002,496.002,446.841,048,471
Jun 06, 20172,482.002,508.502,469.002,506.002,456.65608,977
Jun 05, 20172,483.002,494.482,466.002,484.002,435.08607,179
Jun 02, 20172,512.002,512.002,466.742,475.002,426.261,041,696
Jun 01, 20172,506.002,516.002,481.002,491.002,441.941,189,321
May 31, 20172,538.002,542.842,498.002,500.002,450.771,189,002
May 30, 20172,534.002,542.002,519.002,534.002,484.10657,166
May 26, 20172,545.002,550.002,522.282,534.002,484.10933,202
May 25, 20172,556.002,574.002,538.002,544.002,493.90804,766
May 24, 20172,495.002,575.002,495.002,553.002,502.721,897,595
May 23, 20172,485.002,515.222,459.002,491.002,441.941,302,090
May 22, 20172,440.002,457.002,437.252,448.002,399.791,151,476
May 19, 20172,406.002,441.002,402.512,438.002,389.99971,228
May 18, 20172,405.002,448.002,397.002,402.002,354.701,442,957
May 17, 20172,382.002,416.002,376.002,400.002,352.731,256,983
May 16, 20172,401.002,430.002,386.002,393.002,345.871,335,807
May 15, 20172,432.002,442.002,418.002,429.002,381.16486,449
May 12, 20172,425.002,441.002,422.002,435.002,387.05559,650
May 11, 20172,435.002,448.002,417.002,425.002,377.24922,338
May 10, 20172,399.002,446.002,398.002,443.002,394.89676,322
May 09, 20172,382.002,409.002,371.002,402.002,354.70717,439
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...