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
33.00 1.21% 2,752.00 11:35:13
Open Price Low Price High Price Close Price Prev Close
2,690.00 2,660.00 2,772.00 2,752.00 2,719.00
more quote information »
Industry Sector
GAS WATER & UTILITIES

SVT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2,729.002,859.002,660.002,777.731,041,88223.000.84%
1 Month2,875.002,924.002,660.002,824.02975,320-123.00-4.28%
3 Months3,179.003,179.002,660.002,957.06830,355-427.00-13.43%
6 Months2,964.003,228.002,660.002,934.50705,836-212.00-7.15%
1 Year2,518.003,228.002,491.002,862.64604,876234.009.29%
3 Years2,059.003,228.001,921.002,484.24716,283693.0033.66%
5 Years2,150.003,228.001,664.002,252.21805,706602.0028.0%

SVT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 01 2022 2,752.00 33.00 1.21% 2,690.00 2,772.00 2,660.00 840,305
Jun 30 2022 2,719.00 -79.00 -2.82% 2,780.00 2,792.00 2,698.00 895,311
Jun 29 2022 2,798.00 56.00 2.04% 2,747.00 2,812.00 2,741.00 807,080
Jun 28 2022 2,742.00 -111.00 -3.89% 2,800.00 2,824.00 2,679.00 1,249,166
Jun 27 2022 2,853.00 64.00 2.29% 2,802.00 2,859.00 2,776.00 865,708
Jun 24 2022 2,789.00 78.00 2.88% 2,729.00 2,789.00 2,716.00 1,392,143
Jun 23 2022 2,711.00 -27.00 -0.99% 2,724.00 2,733.00 2,699.00 711,766
Jun 22 2022 2,738.00 -29.00 -1.05% 2,767.00 2,768.00 2,732.00 578,641
Jun 21 2022 2,767.00 -27.00 -0.97% 2,809.00 2,809.00 2,763.00 910,202
Jun 20 2022 2,794.00 -63.00 -2.21% 2,857.00 2,873.00 2,784.00 1,241,063
Jun 17 2022 2,857.00 -5.00 -0.17% 2,865.00 2,878.00 2,834.00 2,209,319
Jun 16 2022 2,862.00 -6.00 -0.21% 2,862.00 2,884.00 2,813.00 1,027,082
Jun 15 2022 2,868.00 61.00 2.17% 2,815.00 2,909.00 2,811.00 1,241,731
Jun 14 2022 2,807.00 -93.00 -3.21% 2,905.00 2,924.00 2,807.00 725,061
Jun 13 2022 2,900.00 16.00 0.55% 2,872.00 2,923.00 2,872.00 1,053,913
Jun 10 2022 2,884.00 -18.00 -0.62% 2,888.00 2,905.00 2,817.00 731,453
Jun 09 2022 2,902.00 14.00 0.48% 2,877.00 2,920.00 2,867.00 840,536
Jun 08 2022 2,888.00 -5.00 -0.17% 2,893.00 2,904.00 2,859.00 555,704
Jun 07 2022 2,893.00 21.00 0.73% 2,874.00 2,902.00 2,866.00 454,733
Jun 06 2022 2,872.00 39.00 1.38% 2,875.00 2,913.00 2,863.00 1,040,468
Jun 02 2022 2,833.00 0.00 0.0% 2,833.00 2,833.00 2,833.00 0.00
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:20220702 05:30:24