New Zealand markets open in 3 hours 7 minutes

Severn Trent PLC (SVTL.XC)

Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
2,358.00-30.00 (-1.26%)
At close: 04:29PM BST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 20242,382.002,404.002,328.002,358.002,358.00185,653
01 Jul 20242,412.002,417.502,387.002,388.002,388.00130,251
28 Jun 20242,402.502,423.002,379.002,386.002,386.0094,437
27 Jun 20242,433.002,438.002,388.502,411.002,411.00148,324
26 Jun 20242,460.002,477.002,416.002,437.502,437.5079,097
25 Jun 20242,485.002,495.002,459.002,465.002,465.00103,931
24 Jun 20242,460.002,475.002,430.002,471.002,471.00151,250
21 Jun 20242,479.502,489.002,453.002,463.002,463.0083,461
20 Jun 20242,408.002,453.002,407.002,447.002,447.0080,762
19 Jun 20242,391.502,422.002,391.002,405.002,405.0094,906
18 Jun 20242,399.002,411.002,385.002,396.002,396.00219,924
17 Jun 20242,476.002,481.002,392.002,397.002,397.00232,673
14 Jun 20242,515.002,515.002,461.002,489.002,489.00299,649
13 Jun 20242,402.002,523.002,381.002,521.002,521.00361,064
12 Jun 20242,393.002,442.002,369.002,417.002,417.00252,208
11 Jun 20242,423.002,428.002,381.002,387.002,387.00173,033
10 Jun 20242,390.002,427.002,388.502,413.002,413.00165,901
07 Jun 20242,408.002,425.002,394.002,418.002,418.00222,594
06 Jun 20242,410.002,431.502,391.502,404.002,404.00106,290
05 Jun 20242,418.002,440.002,397.002,414.002,414.00113,231
04 Jun 20242,356.502,414.002,356.002,408.002,408.00182,213
03 Jun 20242,403.002,404.002,340.002,357.002,357.00124,797
31 May 20242,336.002,398.002,331.002,395.002,395.00265,924
30 May 20242,319.002,352.002,312.002,350.002,350.00244,623
30 May 202470.1 Dividend
29 May 20242,393.002,437.002,374.002,384.002,313.90378,584
28 May 20242,451.002,463.002,370.002,385.002,314.87323,668
24 May 20242,486.002,491.002,425.002,451.002,378.93219,284
23 May 20242,571.002,571.002,474.502,506.002,432.31373,205
22 May 20242,598.002,682.002,562.002,624.002,546.84275,091
21 May 20242,615.002,618.002,539.002,614.502,537.62297,257
20 May 20242,650.002,653.002,624.002,627.002,549.75113,022
17 May 20242,640.002,660.002,628.002,644.002,566.2578,702
16 May 20242,662.002,663.002,616.002,621.002,543.93136,527
15 May 20242,639.002,669.002,636.002,650.002,572.08147,893
14 May 20242,579.002,634.002,578.002,623.002,545.87157,671
13 May 20242,595.002,601.002,580.002,587.502,511.4295,944
10 May 20242,618.502,634.002,583.002,588.002,511.90104,616
09 May 20242,573.002,613.002,570.502,604.002,527.4373,040
08 May 20242,591.002,594.002,571.002,577.002,501.23120,901
07 May 20242,571.002,583.002,549.002,566.002,490.55140,203
03 May 20242,488.002,553.002,482.002,518.002,443.96111,500
02 May 20242,490.002,513.002,466.002,469.002,396.40265,051
01 May 20242,481.002,532.002,479.002,504.502,430.8677,158
30 Apr 20242,478.002,486.002,452.002,471.002,398.34151,010
29 Apr 20242,462.002,491.002,459.002,478.002,405.1474,849
26 Apr 20242,457.002,463.002,437.002,458.002,385.7254,921
25 Apr 20242,453.002,465.002,415.002,447.002,375.0592,985
24 Apr 20242,471.002,471.002,447.002,464.002,391.55115,081
23 Apr 20242,500.002,500.002,455.002,479.002,406.11119,498
22 Apr 20242,474.002,505.002,463.002,492.002,418.72125,155
19 Apr 20242,426.002,450.002,413.002,445.002,373.11184,660
18 Apr 20242,380.502,424.002,375.002,424.002,352.72165,922
17 Apr 20242,348.002,390.002,323.002,373.002,303.22208,273
16 Apr 20242,357.002,419.002,346.002,350.002,280.90227,340
15 Apr 20242,399.002,400.002,368.002,381.002,310.9988,294
12 Apr 20242,361.002,416.002,359.002,398.002,327.49205,023
11 Apr 20242,348.002,382.002,345.002,353.002,283.81163,073
10 Apr 20242,395.002,405.002,345.002,355.002,285.7594,173
09 Apr 20242,380.002,399.002,363.002,380.002,310.02135,518
08 Apr 20242,420.002,427.002,370.002,374.002,304.19125,659
05 Apr 20242,474.002,477.002,424.002,428.002,356.61218,373
04 Apr 20242,478.002,498.002,473.002,485.002,411.9385,064
03 Apr 20242,485.002,499.002,459.002,474.002,401.25186,014
02 Apr 20242,465.002,499.002,450.002,489.002,415.81183,473
28 Mar 20242,538.002,542.002,473.502,478.002,405.14182,805
27 Mar 20242,523.002,534.002,486.002,532.002,457.55120,874
26 Mar 20242,540.002,561.502,526.002,534.002,459.49129,483
25 Mar 20242,567.002,572.502,552.002,561.002,485.70119,970
22 Mar 20242,572.002,589.502,561.002,570.002,494.43171,615
21 Mar 20242,578.002,593.002,544.002,559.002,483.75201,880
20 Mar 20242,526.502,564.002,517.002,563.002,487.6488,599
19 Mar 20242,499.002,528.502,487.002,515.002,441.05124,893
18 Mar 20242,569.002,571.002,493.002,512.002,438.14133,987
15 Mar 20242,567.002,601.002,567.002,584.002,508.02101,512
14 Mar 20242,573.002,593.502,566.002,581.502,505.59102,134
13 Mar 20242,562.002,590.002,555.002,575.002,499.28266,209
12 Mar 20242,620.002,626.002,555.002,556.002,480.84158,325
11 Mar 20242,593.502,612.002,581.002,608.002,531.31134,264
08 Mar 20242,581.002,595.002,554.002,592.002,515.78142,524
07 Mar 20242,535.002,614.002,531.502,589.002,512.87124,348
06 Mar 20242,519.002,569.002,502.002,542.002,467.25148,099
05 Mar 20242,499.002,528.002,495.002,517.002,442.99101,491
04 Mar 20242,511.002,527.002,474.002,497.002,423.58103,517
01 Mar 20242,509.502,526.002,488.502,511.002,437.1790,279
29 Feb 20242,502.002,554.002,502.002,507.002,433.28142,492
28 Feb 20242,513.002,523.002,464.002,492.502,419.21113,369
27 Feb 20242,475.002,509.002,470.002,506.002,432.31141,894
26 Feb 20242,524.002,534.002,470.002,473.002,400.28122,682
23 Feb 20242,549.002,554.002,521.002,537.502,462.89123,158
22 Feb 20242,581.502,586.002,528.002,543.002,468.22109,722
21 Feb 20242,586.002,598.002,559.002,572.002,496.37144,411
20 Feb 20242,543.002,582.002,528.502,571.002,495.40131,892
19 Feb 20242,555.502,571.002,536.002,544.002,469.2063,017
16 Feb 20242,546.002,561.002,528.002,550.002,475.0292,625
15 Feb 20242,510.002,563.002,491.002,549.002,474.0577,598
14 Feb 20242,518.002,545.002,480.002,494.002,420.6798,088
13 Feb 20242,498.002,516.002,486.002,490.002,416.78185,195
12 Feb 20242,453.002,509.002,453.002,496.002,422.61101,501
09 Feb 20242,494.002,498.002,462.002,470.002,397.3797,848
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...