SVT.L - Severn Trent Plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20202,550.002,588.002,550.002,583.002,583.001,010,358
Jan 16, 20202,575.002,575.002,552.002,564.002,564.00704,351
Jan 15, 20202,532.002,575.002,512.002,546.002,546.00801,199
Jan 14, 20202,500.002,535.002,500.002,521.002,521.00511,975
Jan 13, 20202,483.002,548.002,467.002,518.002,518.00938,152
Jan 10, 20202,480.002,505.002,459.002,459.002,459.00774,541
Jan 09, 20202,470.002,482.002,444.002,482.002,482.001,041,358
Jan 08, 20202,470.002,472.002,447.002,471.002,471.00784,256
Jan 07, 20202,524.002,524.002,463.002,474.002,474.00557,282
Jan 06, 20202,490.002,511.002,484.002,498.002,498.00764,002
Jan 03, 20202,491.002,528.002,470.002,516.002,516.00809,952
Jan 02, 20202,520.002,543.002,510.002,515.002,515.00863,883
Dec 31, 20192,527.002,545.392,515.002,515.002,515.00209,169
Dec 30, 20192,514.002,552.002,514.002,548.002,548.00907,503
Dec 27, 20192,519.002,546.002,498.002,546.002,546.00426,891
Dec 24, 20192,508.002,519.002,504.002,513.002,513.00142,246
Dec 23, 20192,518.002,518.002,483.002,514.002,514.001,132,098
Dec 20, 20192,526.002,529.002,495.002,505.002,505.002,140,810
Dec 19, 20192,520.002,537.002,496.002,516.002,516.001,690,202
Dec 18, 20192,528.002,540.002,499.002,524.002,524.001,035,447
Dec 17, 20192,497.002,528.002,466.002,523.002,523.001,863,241
Dec 16, 20192,420.002,505.002,395.002,497.002,497.002,146,187
Dec 13, 20192,400.002,449.002,343.002,420.002,420.002,785,565
Dec 12, 20192,300.002,300.002,209.002,221.002,221.001,410,491
Dec 11, 20192,260.002,303.002,248.002,287.002,287.001,066,029
Dec 10, 20192,287.002,287.002,261.002,270.002,270.001,091,849
Dec 09, 20192,234.002,280.002,234.002,280.002,280.00942,623
Dec 06, 20192,234.002,267.782,214.002,249.002,249.00642,705
Dec 05, 20192,226.002,226.002,169.002,216.002,216.001,014,220
Dec 04, 20192,220.002,240.002,209.002,236.002,236.00777,886
Dec 03, 20192,221.002,232.002,194.502,211.002,211.001,011,434
Dec 02, 20192,223.002,250.002,193.002,200.002,200.001,656,406
Nov 29, 20192,285.002,320.032,230.002,243.002,243.00977,942
Nov 28, 20192,301.002,331.032,276.002,285.002,285.001,143,909
Nov 28, 201940.03 Dividend
Nov 27, 20192,362.002,362.002,326.002,336.002,295.97996,870
Nov 26, 20192,339.002,353.002,326.002,339.002,298.921,142,254
Nov 25, 20192,284.002,340.002,284.002,340.002,299.90817,716
Nov 22, 20192,283.002,308.002,273.002,292.002,252.72858,377
Nov 21, 20192,291.002,322.002,261.902,293.002,253.71895,441
Nov 20, 20192,355.002,371.002,312.002,337.002,296.95717,656
Nov 19, 20192,375.002,379.002,345.002,352.002,311.70746,047
Nov 18, 20192,303.002,372.002,303.002,362.002,321.521,011,394
Nov 15, 20192,315.002,315.002,268.002,315.002,275.33601,667
Nov 14, 20192,302.002,316.002,291.002,300.002,260.59381,647
Nov 13, 20192,305.002,313.002,272.002,306.002,266.48757,515
Nov 12, 20192,245.002,305.002,245.002,301.002,261.57966,263
Nov 11, 20192,218.002,266.002,196.002,248.002,209.481,633,897
Nov 08, 20192,183.002,222.002,183.002,213.002,175.08679,636
Nov 07, 20192,249.002,249.002,190.052,199.002,161.32825,810
Nov 06, 20192,243.002,243.002,217.002,241.002,202.60514,996
Nov 05, 20192,244.002,259.002,229.262,238.002,199.65628,516
Nov 04, 20192,260.002,271.002,235.002,252.002,213.41695,367
Nov 01, 20192,257.002,263.002,232.002,250.002,211.44778,496
Oct 31, 20192,255.002,264.002,244.922,255.002,216.36704,341
Oct 30, 20192,210.002,254.002,210.002,247.002,208.50720,484
Oct 29, 20192,279.002,283.002,213.002,234.002,195.72962,087
Oct 28, 20192,331.002,331.002,269.002,275.002,236.02974,460
Oct 25, 20192,291.002,315.002,269.002,300.002,260.59619,174
Oct 24, 20192,306.002,324.002,301.002,310.002,270.42673,012
Oct 23, 20192,309.002,323.002,292.002,315.002,275.33922,343
Oct 22, 20192,296.002,338.002,294.002,317.002,277.301,870,883
Oct 21, 20192,279.002,318.002,276.312,308.002,268.45674,489
Oct 18, 20192,214.002,292.002,214.002,270.002,231.10975,540
Oct 17, 20192,304.002,315.002,221.002,250.002,211.441,211,888
Oct 16, 20192,260.002,303.002,202.002,297.002,257.641,755,684
Oct 15, 20192,187.002,260.002,180.002,253.002,214.393,512,334
Oct 14, 20192,222.002,222.002,107.442,180.002,142.64852,351
Oct 11, 20192,108.002,220.002,104.002,215.002,177.041,371,729
Oct 10, 20192,125.002,125.002,096.002,122.002,085.64438,820
Oct 09, 20192,127.002,139.002,109.002,113.002,076.79484,449
Oct 08, 20192,128.002,132.002,102.002,122.002,085.641,386,376
Oct 07, 20192,102.002,125.002,101.002,118.002,081.71524,746
Oct 04, 20192,077.002,105.002,065.002,099.002,063.03531,211
Oct 03, 20192,091.002,097.002,067.002,074.002,038.46683,263
Oct 02, 20192,144.002,171.002,089.002,096.002,060.082,443,031
Oct 01, 20192,165.002,177.002,132.982,160.002,122.991,374,289
Sep 30, 20192,148.002,175.002,143.002,165.002,127.90748,814
Sep 27, 20192,141.002,148.002,122.002,148.002,111.19629,772
Sep 26, 20192,064.002,138.002,063.272,135.002,098.41788,791
Sep 25, 20192,097.002,115.002,066.002,071.002,035.51467,826
Sep 24, 20192,084.002,107.002,074.002,087.002,051.24883,088
Sep 23, 20192,083.002,083.002,038.002,079.002,043.371,700,792
Sep 20, 20192,096.002,111.002,063.002,068.002,032.562,409,577
Sep 19, 20192,081.002,098.002,073.002,087.002,051.241,366,637
Sep 18, 20192,066.002,109.002,066.002,102.002,065.98884,000
Sep 17, 20192,038.002,085.002,035.002,078.002,042.39831,494
Sep 16, 20192,043.002,072.002,019.002,048.002,012.91777,081
Sep 13, 20192,028.002,058.752,016.002,044.002,008.97776,428
Sep 12, 20192,020.002,045.002,005.002,041.002,006.03680,813
Sep 11, 20191,996.502,025.001,987.502,024.001,989.32740,187
Sep 10, 20191,991.001,996.001,957.501,993.001,958.85865,570
Sep 09, 20192,028.002,040.001,985.001,986.501,952.46569,551
Sep 06, 20192,053.002,054.002,008.002,024.001,989.32824,910
Sep 05, 20192,072.002,072.002,033.002,062.002,026.67847,440
Sep 04, 20192,084.002,088.002,046.002,055.002,019.791,321,784
Sep 03, 20192,063.002,077.002,056.002,067.002,031.58934,364
Sep 02, 20192,058.002,094.002,058.002,066.002,030.60491,620
Aug 30, 20192,059.002,088.002,057.002,071.002,035.51647,494
Aug 29, 20192,049.002,078.002,046.002,060.002,024.70681,128
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...