SVT.L - Severn Trent Plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20191,971.502,029.001,962.502,007.002,007.00991,927
Aug 15, 20191,967.001,995.501,965.001,991.001,991.00633,244
Aug 14, 20191,963.501,981.001,956.001,978.001,978.002,022,086
Aug 13, 20191,950.001,967.001,949.001,960.501,960.50502,329
Aug 12, 20191,982.001,996.001,952.501,958.501,958.50679,924
Aug 09, 20191,991.501,996.501,979.501,987.001,987.00478,452
Aug 08, 20191,963.501,990.001,957.001,990.001,990.00556,135
Aug 07, 20191,974.501,980.501,953.001,966.501,966.50575,815
Aug 06, 20191,983.501,995.001,964.001,964.001,964.001,462,199
Aug 05, 20192,032.002,042.001,992.001,993.501,993.501,206,552
Aug 02, 20192,025.002,061.002,018.002,041.002,041.00542,910
Aug 01, 20192,024.002,042.002,004.002,032.002,032.001,142,733
Jul 31, 20192,029.002,056.002,009.002,015.002,015.00842,072
Jul 30, 20192,061.002,064.002,036.882,039.002,039.00586,215
Jul 29, 20192,041.002,075.002,039.002,061.002,061.00739,346
Jul 26, 20192,038.002,038.002,013.002,038.002,038.00360,690
Jul 25, 20192,051.002,051.002,021.002,028.002,028.00612,350
Jul 24, 20192,034.002,043.002,019.002,040.002,040.00839,393
Jul 23, 20192,057.002,060.002,024.002,026.002,026.00951,037
Jul 22, 20192,039.002,055.002,021.002,042.002,042.001,076,342
Jul 19, 20192,047.002,065.002,032.002,041.002,041.001,098,527
Jul 18, 20191,980.002,045.001,969.002,037.002,037.001,254,916
Jul 17, 20191,964.002,010.001,921.002,005.002,005.002,039,919
Jul 16, 20192,024.002,031.002,007.002,007.002,007.001,536,013
Jul 15, 20192,032.002,043.002,022.002,025.002,025.00861,898
Jul 12, 20192,050.002,061.002,031.002,045.002,045.00730,325
Jul 11, 20192,084.002,095.002,049.002,065.002,065.00887,296
Jul 10, 20192,074.002,087.002,056.002,080.002,080.00873,086
Jul 09, 20192,067.002,088.002,064.002,078.002,078.001,452,085
Jul 08, 20192,074.002,092.002,061.002,080.002,080.00964,310
Jul 05, 20192,126.002,132.002,080.002,103.002,103.00756,534
Jul 04, 20192,140.002,147.002,116.002,120.002,120.00862,088
Jul 03, 20192,119.002,153.002,109.002,153.002,153.001,180,226
Jul 02, 20192,065.002,108.002,060.002,107.002,107.00888,383
Jul 01, 20192,059.002,063.002,023.002,052.002,052.001,235,622
Jun 28, 20192,048.002,052.002,034.002,048.002,048.00930,101
Jun 27, 20192,059.002,064.002,040.002,048.002,048.00710,596
Jun 26, 20192,116.002,116.002,057.002,063.002,063.001,623,264
Jun 25, 20192,085.002,102.002,081.002,096.002,096.00901,127
Jun 24, 20192,080.002,111.002,076.002,095.002,095.001,015,614
Jun 21, 20192,101.002,117.002,080.002,080.002,080.003,107,387
Jun 20, 20192,089.002,106.002,077.002,095.002,095.001,564,071
Jun 19, 20192,105.002,110.002,076.002,083.002,083.001,186,228
Jun 18, 20192,057.002,129.002,048.002,102.002,102.002,207,219
Jun 17, 20192,068.002,068.002,040.002,057.002,057.00985,313
Jun 14, 20192,045.002,051.002,033.002,040.002,040.00793,742
Jun 13, 20192,035.002,060.002,014.002,034.002,034.001,364,012
Jun 13, 201956.02 Dividend
Jun 12, 20192,064.002,083.002,060.002,076.002,019.981,108,997
Jun 11, 20192,044.002,057.002,026.002,055.001,999.55821,701
Jun 10, 20192,077.002,077.002,045.002,054.001,998.57476,442
Jun 07, 20192,038.002,088.002,033.002,078.002,021.931,177,986
Jun 06, 20192,013.002,051.002,007.002,046.001,990.79828,043
Jun 05, 20191,972.002,006.001,970.501,999.001,945.061,628,052
Jun 04, 20191,980.001,990.001,960.501,976.001,922.68774,825
Jun 03, 20191,993.001,995.001,967.501,982.501,929.00992,810
May 31, 20191,964.501,995.001,941.501,990.001,936.301,329,372
May 30, 20191,958.501,968.501,948.501,955.001,902.251,004,430
May 29, 20191,958.001,984.501,942.001,965.501,912.461,018,895
May 28, 20191,913.501,954.001,900.501,953.001,900.301,305,475
May 24, 20191,909.501,929.501,908.501,908.501,857.00995,153
May 23, 20191,932.001,964.001,907.501,907.501,856.031,427,370
May 22, 20191,935.001,954.001,925.501,934.001,881.811,111,289
May 21, 20191,917.501,945.001,917.501,940.001,887.65806,073
May 20, 20191,922.501,936.001,899.501,919.501,867.70775,248
May 17, 20191,891.001,932.001,891.001,923.501,871.601,550,998
May 16, 20191,955.001,972.001,897.501,905.501,854.081,705,671
May 15, 20191,976.001,992.001,960.001,966.501,913.431,067,067
May 14, 20191,990.001,993.501,962.501,981.501,928.03633,503
May 13, 20191,961.501,984.501,954.501,982.501,929.001,099,263
May 10, 20191,953.501,964.501,947.001,961.501,908.57746,090
May 09, 20191,966.001,983.501,950.001,954.501,901.76937,453
May 08, 20191,997.502,005.001,953.501,954.001,901.271,086,361
May 07, 20191,974.002,013.001,963.001,998.501,944.571,325,663
May 03, 20191,998.502,021.001,986.502,004.001,949.92658,814
May 02, 20191,988.002,024.001,987.002,000.001,946.03942,142
May 01, 20192,050.002,057.001,994.502,015.001,960.63825,148
Apr 30, 20192,027.002,042.002,023.002,036.001,981.06843,875
Apr 29, 20192,036.002,045.002,020.002,034.001,979.11686,917
Apr 26, 20192,039.002,052.002,017.002,050.001,994.681,384,946
Apr 25, 20192,011.002,032.002,004.002,023.001,968.41621,984
Apr 24, 20191,983.002,011.001,962.502,011.001,956.73753,334
Apr 23, 20191,955.501,980.001,954.501,969.001,915.87696,250
Apr 18, 20191,945.001,973.501,938.501,959.001,906.14502,719
Apr 17, 20191,965.001,965.001,925.001,950.501,897.87602,191
Apr 16, 20191,956.501,977.501,953.501,974.501,921.22685,601
Apr 15, 20191,948.501,965.501,946.501,962.501,909.54516,263
Apr 12, 20191,967.001,969.001,945.501,953.001,900.30885,751
Apr 11, 20191,945.501,965.001,939.001,959.501,906.62762,068
Apr 10, 20191,918.001,967.001,918.001,967.001,913.92907,012
Apr 09, 20191,945.001,945.001,907.501,930.001,877.921,170,077
Apr 08, 20191,988.001,994.001,960.501,960.501,907.60484,567
Apr 05, 20191,971.501,984.001,959.501,983.001,929.49539,016
Apr 04, 20191,962.001,986.501,962.001,974.001,920.73944,604
Apr 03, 20191,979.001,979.001,937.001,959.001,906.14783,471
Apr 02, 20191,943.001,960.501,934.501,960.001,907.111,311,901
Apr 01, 20191,980.001,983.501,930.001,945.001,892.521,019,538
Mar 29, 20192,010.002,012.001,972.001,976.001,922.681,000,847
Mar 28, 20192,026.002,038.001,985.002,000.001,946.031,358,151
Mar 27, 20192,005.002,038.002,001.002,030.001,975.22740,075
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...