LSE - Delayed Quote GBp

Severn Trent PLC (SVT.L)

2,592.00
+16.00
+(0.62%)
At close: 4:37:35 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 14, 20252,571.002,601.002,562.002,592.002,592.00817,722
May 13, 20252,631.002,651.002,576.002,576.002,576.001,174,696
May 12, 20252,688.002,704.002,592.002,634.002,634.00481,671
May 9, 20252,664.002,700.002,664.002,683.002,683.00452,530
May 8, 20252,757.002,759.002,671.002,672.002,672.001,209,951
May 7, 20252,774.002,787.002,734.002,759.002,759.001,195,061
May 6, 20252,789.002,789.002,749.002,770.002,770.00788,705
May 2, 20252,764.002,779.002,736.002,741.002,741.00957,890
May 1, 20252,782.002,782.002,754.002,780.002,780.00238,158
Apr 30, 20252,756.002,798.502,754.002,790.002,790.00868,022
Apr 29, 20252,738.002,770.002,725.002,758.002,758.00342,707
Apr 28, 20252,709.002,739.002,706.002,721.002,721.00309,726
Apr 25, 202527.1127.1526.8427.0327.03903,192
Apr 24, 20252,683.002,727.002,675.002,720.002,720.001,492,026
Apr 23, 20252,760.002,771.002,656.482,682.002,682.00512,918
Apr 22, 20252,729.002,761.552,719.002,761.002,761.00963,843
Apr 17, 20252,721.002,740.002,691.002,739.002,739.00525,138
Apr 16, 20252,738.002,753.002,721.002,740.002,740.00641,290
Apr 15, 20252,626.002,704.002,610.002,699.002,699.00524,527
Apr 14, 20252,596.002,622.002,568.002,622.002,622.00616,766
Apr 11, 20252,581.002,615.002,554.002,586.002,586.00885,003
Apr 10, 20252,520.002,591.092,476.502,557.002,557.003,297,029
Apr 9, 20252,505.002,510.002,440.002,487.002,487.00652,803
Apr 8, 20252,476.002,561.002,395.002,529.002,529.001,479,505
Apr 7, 20252,566.002,591.002,473.002,489.002,489.001,730,430
Apr 4, 20252,722.002,757.002,615.002,615.002,615.001,334,489
Apr 3, 20252,544.002,714.002,544.002,693.002,693.00899,903
Apr 2, 20252,538.002,551.002,525.002,545.002,545.00442,721
Apr 1, 20252,532.002,558.002,528.002,550.002,550.00451,344
Mar 31, 20252,506.002,547.002,493.002,531.002,531.00922,534
Mar 28, 20252,448.002,517.002,438.002,496.002,496.00532,089
Mar 27, 20252,455.002,475.002,438.002,438.002,438.00633,421
Mar 26, 20252,432.002,464.002,418.002,457.002,457.00999,189
Mar 25, 20252,433.002,456.002,428.002,430.002,430.00375,821
Mar 24, 20252,448.002,473.002,429.002,430.002,430.00359,573
Mar 21, 20252,467.002,477.002,455.002,458.002,458.001,523,829
Mar 20, 20252,442.002,479.002,441.002,472.002,472.001,633,235
Mar 19, 20252,455.002,455.002,424.002,433.002,433.00382,979
Mar 18, 20252,440.002,455.002,427.002,448.002,448.00486,960
Mar 17, 20252,472.002,492.002,452.002,452.002,452.00787,242
Mar 14, 20252,454.002,465.002,427.002,462.002,462.00492,681
Mar 13, 20252,436.002,449.002,418.002,446.002,446.00474,731
Mar 12, 20252,483.002,483.002,424.002,445.002,445.00583,824
Mar 11, 20252,474.002,506.002,469.002,487.002,487.00711,920
Mar 10, 20252,404.002,477.002,394.002,461.002,461.00440,494
Mar 7, 20252,375.002,433.002,348.002,393.002,393.00613,085
Mar 6, 20252,385.002,391.002,348.002,370.002,370.00543,895
Mar 5, 20252,420.002,485.002,389.002,399.002,399.00914,675
Mar 4, 20252,438.002,517.002,434.002,512.002,512.00597,810
Mar 3, 20252,477.002,482.002,434.002,435.002,435.00476,123
Feb 28, 20252,448.002,514.002,445.002,503.002,503.001,148,938
Feb 27, 20252,474.002,480.002,453.002,456.002,456.00791,471
Feb 26, 20252,498.002,503.002,477.002,487.002,487.00494,442
Feb 25, 20252,463.002,496.002,453.002,496.002,496.001,106,245
Feb 24, 20252,451.002,470.002,443.002,470.002,470.00413,828
Feb 21, 20252,413.002,458.002,411.002,434.002,434.00559,673
Feb 20, 20252,454.002,463.002,416.002,425.002,425.00484,400
Feb 19, 20252,431.002,461.002,416.002,443.002,443.00606,450
Feb 18, 20252,474.002,482.002,414.002,437.002,437.00833,168
Feb 17, 20252,466.002,479.002,458.002,473.002,473.00344,472
Feb 14, 20252,487.002,489.002,460.002,475.002,475.00763,158
Feb 13, 20252,465.002,499.002,447.002,477.002,477.00423,869
Feb 12, 20252,474.002,490.002,434.002,452.002,452.00987,971
Feb 11, 20252,482.002,511.002,475.002,475.002,475.00802,746
Feb 10, 20252,455.002,484.002,444.002,477.002,477.00805,648
Feb 7, 20252,470.002,494.002,450.002,461.002,461.00452,239
Feb 6, 20252,504.002,530.002,465.002,468.002,468.00819,458
Feb 5, 20252,469.002,509.002,463.002,500.002,500.00575,824
Feb 4, 20252,499.002,509.002,459.002,479.002,479.00419,188
Feb 3, 20252,502.002,524.002,470.002,507.002,507.00826,062
Jan 31, 20252,520.002,550.002,512.002,527.002,527.00536,205
Jan 30, 20252,456.002,526.002,448.002,518.002,518.00498,972
Jan 29, 20252,516.002,516.002,427.002,471.002,471.00756,383
Jan 28, 20252,467.002,510.002,461.002,479.002,479.00552,860
Jan 27, 20252,436.002,492.002,425.002,459.002,459.00379,326
Jan 24, 20252,486.002,503.002,435.002,437.002,437.00566,213
Jan 23, 20252,464.002,510.002,464.002,484.002,484.001,291,862
Jan 22, 20252,530.002,530.002,472.002,472.002,472.00787,050
Jan 21, 20252,486.002,543.002,469.002,525.002,525.00535,615
Jan 20, 20252,499.002,503.002,481.002,485.002,485.00318,060
Jan 17, 20252,520.002,528.002,492.002,502.002,502.00753,717
Jan 16, 20252,467.002,496.002,434.002,496.002,496.00842,873
Jan 15, 20252,380.002,459.002,372.002,459.002,459.00802,311
Jan 14, 20252,362.002,364.002,323.002,338.002,338.00661,129
Jan 13, 20252,362.002,386.002,346.002,363.002,363.00530,016
Jan 10, 20252,389.002,404.002,342.002,361.002,361.00997,384
Jan 9, 20252,389.002,418.002,374.002,392.002,392.00446,503
Jan 8, 20252,450.002,454.002,355.002,383.002,383.00422,996
Jan 7, 20252,453.002,470.002,425.002,454.002,454.00413,644
Jan 6, 20252,466.002,474.002,429.002,449.002,449.002,525,282
Jan 3, 20252,513.002,517.002,462.002,465.002,465.00721,521
Jan 2, 20252,523.002,531.002,500.322,511.002,511.00314,853
Dec 31, 20242,485.002,516.002,485.002,508.002,508.00175,890
Dec 30, 20242,513.002,519.002,486.002,502.002,502.00297,020
Dec 27, 20242,524.002,535.002,495.002,518.002,518.00281,469
Dec 24, 20242,500.002,538.002,492.002,537.002,537.00111,859
Dec 23, 20242,511.002,522.002,494.002,506.002,506.001,041,032
Dec 20, 20242,568.002,572.002,463.002,516.002,516.001,819,915
Dec 19, 20242,545.002,603.002,541.002,574.002,574.001,341,166
Dec 18, 20242,571.002,588.002,534.002,550.002,550.00554,771
Dec 17, 20242,576.002,581.002,540.002,574.002,574.00730,394
Dec 16, 20242,596.002,606.002,574.472,592.002,592.00350,942
Dec 13, 20242,597.002,613.002,589.002,608.002,608.00220,540
Dec 12, 20242,546.002,612.002,546.002,595.002,595.00363,690
Dec 11, 20242,595.002,595.152,537.002,549.002,549.00712,502
Dec 10, 20242,603.002,618.002,576.002,598.002,598.00499,183
Dec 9, 20242,662.002,662.392,628.002,640.002,640.00380,565
Dec 6, 20242,729.002,735.002,650.002,656.002,656.00680,534
Dec 5, 20242,713.002,742.112,713.002,742.002,742.00661,427
Dec 4, 20242,700.002,717.002,667.002,714.002,714.00568,170
Dec 3, 20242,719.002,733.002,692.002,727.002,727.00721,916
Dec 2, 20242,693.002,710.002,670.002,710.002,710.00384,267
Nov 29, 20242,720.002,728.002,695.002,697.002,697.00332,921
Nov 28, 2024 48.68 Dividend
Nov 28, 20242,706.002,727.002,682.002,726.002,726.00223,597
Nov 27, 20242,750.002,753.002,714.002,752.002,751.51612,706
Nov 26, 20242,757.002,769.002,721.002,730.002,729.52714,900
Nov 25, 20242,783.002,789.002,750.002,750.002,749.511,850,596
Nov 22, 20242,753.002,807.002,745.002,775.002,774.51818,586
Nov 21, 20242,746.002,761.002,725.002,737.002,736.521,594,501
Nov 20, 20242,638.002,805.002,638.002,727.002,726.52727,959
Nov 19, 20242,687.002,721.002,677.002,689.002,688.52450,691
Nov 18, 20242,698.002,713.002,671.002,702.002,701.52354,437
Nov 15, 20242,672.002,701.002,664.812,690.002,689.52465,977
Nov 14, 20242,598.002,679.002,581.002,679.002,678.53771,514
Nov 13, 20242,600.002,608.002,571.002,584.002,583.54556,891
Nov 12, 20242,646.002,653.002,614.002,614.002,613.54872,086
Nov 11, 20242,648.002,680.002,637.002,667.002,666.53486,490
Nov 8, 20242,604.002,643.002,604.002,625.002,624.54326,558
Nov 7, 20242,616.002,631.002,598.002,606.002,605.54402,729
Nov 6, 20242,638.002,646.002,595.002,602.002,601.54487,053
Nov 5, 20242,616.002,672.002,611.002,648.002,647.53639,431
Nov 4, 20242,582.002,616.002,570.002,570.002,569.55259,262
Nov 1, 20242,565.002,607.002,543.002,588.002,587.54538,038
Oct 31, 20242,595.002,613.002,520.002,568.002,567.551,509,619
Oct 30, 20242,587.002,659.002,583.002,615.002,614.54654,985
Oct 29, 20242,631.002,639.002,603.002,605.002,604.54398,690
Oct 28, 20242,627.002,647.002,626.002,629.002,628.53481,526
Oct 25, 20242,625.002,640.002,612.002,633.002,632.53392,238
Oct 24, 20242,692.002,695.002,641.002,634.002,633.53171,305
Oct 23, 20242,672.002,687.002,667.002,684.002,683.53415,003
Oct 22, 20242,667.002,680.002,647.002,672.002,671.53516,069
Oct 21, 20242,712.002,719.002,651.002,680.002,679.53393,004
Oct 18, 20242,702.002,730.002,691.002,714.002,713.521,207,416
Oct 17, 20242,742.002,753.002,695.402,714.002,713.521,084,508
Oct 16, 20242,635.002,740.002,631.122,740.002,739.522,357,611
Oct 15, 20242,617.002,648.002,596.002,622.002,621.54947,545
Oct 14, 20242,549.002,593.002,543.002,593.002,592.54855,549
Oct 11, 20242,506.002,541.002,495.002,536.002,535.55687,481
Oct 10, 20242,527.002,539.002,484.002,512.002,511.56569,962
Oct 9, 20242,523.002,564.002,515.002,524.002,523.55705,970
Oct 8, 20242,516.002,532.002,503.002,513.002,512.56887,795
Oct 7, 20242,565.002,570.002,525.002,525.002,524.55363,230
Oct 4, 20242,587.002,593.002,531.002,555.002,554.55951,880
Oct 3, 20242,619.002,637.002,596.002,598.002,597.54485,433
Oct 2, 20242,683.002,684.002,583.222,609.002,608.54919,387
Oct 1, 20242,657.002,702.002,651.002,690.002,689.52740,273
Sep 30, 20242,647.002,659.002,617.002,642.002,641.53493,262
Sep 27, 20242,641.002,678.262,641.002,661.002,660.53600,599
Sep 26, 20242,664.002,671.002,628.002,638.002,637.53347,054
Sep 25, 20242,621.002,646.002,613.002,646.002,645.53440,110
Sep 24, 20242,639.002,645.002,615.402,644.002,643.53512,575
Sep 23, 20242,643.002,664.002,629.002,640.002,639.53566,158
Sep 20, 20242,643.002,675.002,635.002,635.002,634.531,582,169
Sep 19, 20242,696.002,709.002,605.002,649.002,648.53554,359
Sep 18, 20242,717.002,719.002,678.002,682.002,681.53304,193
Sep 17, 20242,701.002,739.002,701.002,724.002,723.52465,929
Sep 16, 20242,681.002,706.002,673.462,689.002,688.52259,594
Sep 13, 20242,664.002,691.002,658.002,685.002,684.52419,495
Sep 12, 20242,693.002,713.002,658.002,658.002,657.53593,499
Sep 11, 20242,707.002,726.002,672.002,690.002,689.52612,928
Sep 10, 20242,714.002,736.002,693.002,694.002,693.521,268,108
Sep 9, 20242,724.002,730.002,694.002,718.002,717.52277,795
Sep 6, 20242,666.002,710.002,655.002,710.002,709.52892,765
Sep 5, 20242,608.002,707.002,607.502,670.002,669.53569,103
Sep 4, 20242,578.002,607.002,569.002,601.002,600.541,053,022
Sep 3, 20242,559.002,614.002,558.002,599.002,598.54341,998
Sep 2, 20242,570.002,578.002,538.002,563.002,562.55334,685
Aug 30, 20242,536.002,614.002,536.002,571.002,570.551,282,479
Aug 29, 20242,527.002,548.002,518.002,532.002,531.55320,021
Aug 28, 20242,514.002,545.002,507.932,531.002,530.55253,939
Aug 27, 20242,504.002,529.002,499.002,511.002,510.56306,479
Aug 23, 20242,479.002,524.002,475.002,508.002,507.56260,567
Aug 22, 20242,464.002,499.002,464.002,476.002,475.56342,267
Aug 21, 20242,521.002,537.002,458.002,470.002,469.562,628,411
Aug 20, 20242,560.002,566.092,515.002,532.002,531.55292,703
Aug 19, 20242,546.002,572.002,534.002,565.002,564.551,464,836
Aug 16, 20242,562.002,590.002,542.002,550.002,549.55376,476
Aug 15, 20242,602.002,602.762,561.002,575.002,574.54393,879
Aug 14, 20242,570.002,591.002,557.002,587.002,586.54319,606
Aug 13, 20242,525.002,566.802,514.002,556.002,555.55384,131
Aug 12, 20242,539.002,552.562,502.002,514.002,513.56377,819
Aug 9, 20242,512.002,577.002,504.362,530.002,529.552,059,692
Aug 8, 20242,528.002,528.892,486.002,518.002,517.551,141,662
Aug 7, 20242,483.002,530.002,476.002,530.002,529.55549,417
Aug 6, 20242,502.002,532.002,454.002,475.002,474.56703,814
Aug 5, 20242,584.002,609.002,489.002,499.002,498.56687,113
Aug 2, 20242,580.002,653.002,579.002,653.002,652.53572,646
Aug 1, 20242,574.002,629.002,554.002,589.002,588.54477,737
Jul 31, 20242,561.002,577.002,554.002,571.002,570.55628,078
Jul 30, 20242,536.002,540.002,505.002,540.002,539.55315,724
Jul 29, 20242,522.002,554.002,518.442,538.002,537.55509,376
Jul 26, 20242,483.002,510.002,470.002,507.002,506.56296,025
Jul 25, 20242,479.002,520.002,473.412,493.002,492.56446,680
Jul 24, 20242,484.002,510.002,475.002,487.002,486.56280,736
Jul 23, 20242,502.002,521.002,483.002,500.002,499.56285,354
Jul 22, 20242,539.002,554.482,515.002,515.002,514.56396,873
Jul 19, 20242,543.002,565.002,504.002,527.002,526.55576,421
Jul 18, 20242,535.002,571.002,527.612,565.002,564.55451,596
Jul 17, 20242,465.002,546.002,455.002,520.002,519.55692,111
Jul 16, 20242,563.002,580.002,463.862,473.002,472.561,728,505
Jul 15, 20242,651.002,662.002,597.002,598.002,597.54350,120
Jul 12, 20242,724.002,736.002,641.002,659.002,658.53680,383
Jul 11, 20242,675.002,801.002,642.002,715.002,714.521,634,253
Jul 10, 20242,570.002,629.002,548.002,617.002,616.54730,010
Jul 9, 20242,507.002,577.002,492.002,564.002,563.55939,993
Jul 8, 20242,493.002,521.002,414.002,501.002,500.561,707,034
Jul 5, 20242,438.002,509.002,426.002,504.002,503.56856,780
Jul 4, 20242,412.002,429.002,384.002,429.002,428.57528,206
Jul 3, 20242,360.002,433.002,351.002,408.002,407.57519,494
Jul 2, 20242,379.002,403.002,328.002,351.002,350.58743,386
Jul 1, 20242,406.002,417.002,365.002,394.002,393.58399,849
Jun 28, 20242,402.002,424.002,379.002,380.002,379.58465,921
Jun 27, 20242,444.002,445.002,393.002,402.002,401.57473,270
Jun 26, 20242,463.002,477.002,416.002,442.002,441.571,391,337
Jun 25, 20242,485.002,496.002,458.002,458.002,457.572,395,142
Jun 24, 20242,464.002,475.002,429.002,474.002,473.56693,988
Jun 21, 20242,469.002,493.002,452.002,464.002,463.561,344,225
Jun 20, 20242,416.002,453.002,405.402,441.002,440.57424,486
Jun 19, 20242,391.002,422.002,388.772,407.002,406.57640,134
Jun 18, 20242,395.002,411.002,384.202,391.002,390.581,135,632
Jun 17, 20242,479.002,482.002,385.002,385.002,384.58993,869
Jun 14, 20242,515.002,520.002,462.002,474.002,473.561,046,699
Jun 13, 20242,410.002,531.002,380.002,520.002,519.55973,098
Jun 12, 20242,390.002,442.002,370.002,419.002,418.57662,945
Jun 11, 20242,419.002,429.002,381.002,382.002,381.58509,502
Jun 10, 20242,382.002,427.002,382.002,406.002,405.57715,561
Jun 7, 20242,406.002,424.002,388.002,410.002,409.57668,026
Jun 6, 20242,407.002,431.002,391.002,404.002,403.57387,025
Jun 5, 20242,417.002,440.002,397.002,406.002,405.57782,743
Jun 4, 20242,358.002,414.002,355.002,406.002,405.57709,707
Jun 3, 20242,400.002,409.002,340.002,357.002,356.58453,390
May 31, 20242,345.002,398.002,331.002,386.002,385.583,543,597
May 30, 2024 70.1 Dividend
May 30, 20242,319.002,353.002,310.002,336.002,335.59713,637
May 29, 20242,386.002,437.002,374.002,383.002,381.881,202,258
May 28, 20242,455.002,473.002,369.002,385.002,383.881,407,228
May 24, 20242,487.002,519.002,425.002,449.002,447.85974,813
May 23, 20242,588.002,655.002,473.002,503.002,501.821,630,356
May 22, 20242,605.002,681.002,562.002,639.002,637.762,104,889
May 21, 20242,615.002,649.002,539.002,613.002,611.771,374,299
May 20, 20242,647.002,654.002,623.002,633.002,631.76501,361
May 17, 20242,628.002,660.002,628.002,645.002,643.75740,719
May 16, 20242,651.002,669.002,616.002,624.002,622.76579,799
May 15, 20242,637.002,669.002,633.522,653.002,651.75499,770
May 14, 20242,581.002,635.002,577.002,628.002,626.76624,144

Related Tickers

UU.L United Utilities Group PLC
1,070.50
+0.94%
 
PNN.L Pennon Group Plc
480.20
+0.38%
 
0855.HK CHINA WATER
5.840
-1.18%
 
UUEC.F United Utilities Group PLC
12.60
-1.56%
 
CNQ.AX Clean TeQ Water Limited
0.1900
-9.52%
 
7XZ.F Ekopak NV
7.70
+10.95%
 
ARTNA Artesian Resources Corporation
32.54
-1.12%
 
EKOP.BR Ekopak NV
8.18
+12.05%
 
MSEX Middlesex Water Company
55.17
-1.92%
 
HTO H2O America
50.10
-0.63%