Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Severn Trent (SVT) Historical Prices

GB:SVT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,280.003,314.003,272.003,306.003,306.00+0.92%444,8670.75
Oct 29, 20263,270.003,294.003,256.003,276.003,276.00+0.68%535,1270.91
Oct 28, 20263,226.003,290.003,212.003,254.003,254.00+0.68%428,5800.72
Oct 27, 20263,232.003,238.003,184.003,232.003,232.00-0.55%363,7620.61
Oct 26, 20263,252.003,274.003,218.233,250.003,250.00+0.37%230,0560.38
Oct 23, 20263,242.003,254.003,210.003,238.003,238.00-0.12%749,0231.26
Oct 22, 20263,208.003,250.003,178.003,242.003,242.00+0.93%454,4040.76
Oct 21, 20263,218.003,236.003,180.003,212.003,212.00+0.12%415,8880.70
Oct 20, 20263,152.003,232.003,140.003,208.003,208.00+1.45%613,1661.04
Oct 19, 20263,198.003,216.003,144.003,162.003,162.00-1.80%544,7500.93
Oct 16, 20263,198.003,220.003,142.003,220.003,220.00+0.12%1,708,5353.01
Oct 15, 20263,148.003,230.003,118.003,216.003,216.00+3.08%497,7090.88
Oct 14, 20263,126.003,172.003,086.003,120.003,120.00-0.45%587,6481.01
Oct 13, 20263,156.003,198.003,124.003,134.003,134.00+0.26%425,0260.73
Oct 12, 20263,116.003,136.003,092.003,126.003,126.00+1.03%316,4720.54
Oct 09, 20263,138.003,154.003,094.003,094.003,094.00-0.06%426,1950.72
Oct 08, 20263,032.003,104.003,032.003,096.003,096.00+1.24%1,287,5142.23
Oct 07, 20263,100.003,104.002,998.003,058.003,058.00-1.80%1,025,6091.81
Oct 06, 20263,130.003,158.003,092.003,114.003,114.00+0.39%434,9720.77
Oct 05, 20263,126.003,138.003,091.003,102.003,102.00-0.51%307,8880.54
Oct 02, 20263,090.003,128.003,078.003,118.003,118.00+1.43%389,4400.69
Oct 01, 20263,048.003,110.003,030.003,074.003,074.00-0.71%566,1651.00
Sep 30, 20263,086.003,172.003,076.003,096.003,096.00+0.91%1,367,5022.49
Sep 29, 20263,068.003,082.002,997.353,068.003,068.00-0.07%1,088,5871.98
Sep 28, 20263,086.003,116.003,070.003,070.003,070.00+0.26%345,4990.62
Sep 25, 20263,056.003,100.003,049.403,062.003,062.00+0.00%348,8510.62
Sep 24, 20263,032.003,086.003,014.003,062.003,062.00+0.59%426,2910.75
Sep 23, 20263,106.003,106.003,044.003,044.003,044.00-2.06%1,297,5492.36
Sep 22, 20263,098.003,120.003,072.003,108.003,108.00+0.65%488,6580.88
Sep 21, 20263,016.003,098.003,016.003,088.003,088.00+1.11%344,7310.62
Sep 18, 20263,070.003,074.003,038.003,054.003,054.00-0.72%2,615,5125.00
Sep 17, 20263,020.003,084.003,004.003,076.003,076.00+2.26%499,2130.92
Sep 16, 20262,946.003,008.002,938.003,008.003,008.00+1.97%558,7311.01
Sep 15, 20262,904.002,950.002,888.002,950.002,950.00+1.17%435,3290.78
Sep 14, 20262,934.002,954.002,916.002,916.002,916.00-0.48%546,9610.97
Sep 11, 20262,924.002,952.592,900.002,930.002,930.00+0.62%492,4330.86
Sep 10, 20262,934.002,956.002,912.002,912.002,912.00-0.48%381,5540.65
Sep 09, 20262,936.002,978.002,916.002,926.002,926.00-0.20%483,2560.83
Sep 08, 20262,942.002,954.002,917.402,932.002,932.00-0.41%393,3140.67
Sep 07, 20262,968.002,986.002,942.002,944.002,944.00-1.27%230,6850.39
Sep 04, 20262,984.003,006.002,955.002,982.002,982.00-0.20%372,2080.63
Sep 03, 20262,988.002,994.002,940.002,988.002,988.00+0.07%405,5640.68
Sep 02, 20263,054.003,088.002,974.002,986.002,986.00-2.48%732,1341.18
Sep 01, 20263,162.003,162.003,050.003,062.003,062.00-2.67%843,8851.37
Aug 31, 20263,146.003,152.003,102.003,146.003,146.00+0.00%00.00
Aug 28, 20263,110.003,152.003,102.003,146.003,146.00+1.48%2,117,7463.44
Aug 27, 20263,144.003,150.003,076.003,100.003,100.00-1.59%369,6560.60
Aug 26, 20263,172.003,176.003,150.003,150.003,150.00-0.06%233,7940.36
Aug 25, 20263,136.003,154.003,116.003,152.003,152.00+0.96%320,7210.49
Aug 24, 20263,122.003,142.703,100.003,122.003,122.00+0.26%640,9960.98