SVT

Severn Trent Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type
Severn Trent Plc SVT London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-47.00 -1.64% 2,825.00 11:26:51
Open Price Low Price High Price Close Price Prev Close
2,817.00 2,799.00 2,844.00 2,872.00
more quote information »
Industry Sector
GAS WATER & UTILITIES

SVT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2,853.002,922.002,799.002,890.22763,382-28.00-0.98%
1 Month2,773.002,922.002,725.002,830.23487,24652.001.88%
3 Months2,824.002,922.002,561.002,741.34540,5321.000.04%
6 Months2,480.002,929.002,450.002,708.16527,122345.0013.91%
1 Year2,355.002,929.002,148.002,512.45580,894470.0019.96%
3 Years1,828.502,929.001,758.002,297.51762,517996.5054.5%
5 Years2,102.002,929.001,664.002,199.58824,077723.0034.4%

SVT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2021 2,872.00 -14.00 -0.49% 2,877.00 2,885.00 2,802.00 792,009
Nov 30 2021 2,886.00 -21.00 -0.72% 2,891.00 2,922.00 2,859.00 1,143,353
Nov 29 2021 2,907.00 8.00 0.28% 2,897.00 2,912.00 2,878.00 592,758
Nov 26 2021 2,899.00 6.00 0.21% 2,861.00 2,914.00 2,860.00 955,152
Nov 25 2021 2,893.00 45.00 1.58% 2,853.00 2,895.00 2,850.00 333,639
Nov 24 2021 2,848.00 33.00 1.17% 2,815.00 2,848.00 2,791.00 337,238
Nov 23 2021 2,815.00 18.00 0.64% 2,793.00 2,834.00 2,749.00 291,383
Nov 22 2021 2,797.00 -13.00 -0.46% 2,819.00 2,829.00 2,791.00 334,595
Nov 19 2021 2,810.00 8.00 0.29% 2,813.00 2,832.00 2,791.00 285,468
Nov 18 2021 2,802.00 25.00 0.9% 2,779.00 2,807.00 2,766.00 411,857
Nov 17 2021 2,777.00 0.00 0.0% 2,773.00 2,785.00 2,756.00 422,930
Nov 16 2021 2,777.00 -45.00 -1.59% 2,808.00 2,831.00 2,746.00 468,452
Nov 15 2021 2,822.00 -8.00 -0.28% 2,816.00 2,840.00 2,811.00 400,983
Nov 12 2021 2,830.00 16.00 0.57% 2,837.00 2,837.00 2,801.00 471,393
Nov 11 2021 2,814.00 33.00 1.19% 2,775.00 2,814.00 2,775.00 419,281
Nov 10 2021 2,781.00 56.00 2.06% 2,731.00 2,792.00 2,731.00 386,708
Nov 09 2021 2,725.00 -39.00 -1.41% 2,765.00 2,769.00 2,725.00 869,195
Nov 08 2021 2,764.00 -7.00 -0.25% 2,754.00 2,782.00 2,754.00 198,898
Nov 05 2021 2,771.00 -52.00 -1.84% 2,817.00 2,836.00 2,761.00 310,184
Nov 04 2021 2,823.00 51.00 1.84% 2,773.00 2,829.00 2,758.00 319,452
Nov 03 2021 2,772.00 5.00 0.18% 2,764.00 2,777.00 2,733.00 252,803
Nov 02 2021 2,767.00 23.00 0.84% 2,745.00 2,779.00 2,723.00 222,629
See More Historical Prices ยป
Your Recent History
LSE
SVT
Severn Tre..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211202 16:41:59