Severn Trent
(SVT)
Sector: Gas, Water & Multiutilities
Historic Prices - up to 10 years
|
16/05/2025
|
2,657.00p
|
2,674.00p
|
2,634.00p
|
2,674.00p
|
1,398,439
|
|
15/05/2025
|
2,625.00p
|
2,648.00p
|
2,574.00p
|
2,638.00p
|
413,030
|
|
14/05/2025
|
2,571.00p
|
2,601.00p
|
2,562.00p
|
2,592.00p
|
817,722
|
|
13/05/2025
|
2,631.00p
|
2,651.00p
|
2,576.00p
|
2,576.00p
|
1,174,692
|
|
12/05/2025
|
2,688.00p
|
2,704.00p
|
2,592.00p
|
2,634.00p
|
481,662
|
|
09/05/2025
|
2,664.00p
|
2,700.00p
|
2,664.00p
|
2,683.00p
|
452,526
|
|
08/05/2025
|
2,757.00p
|
2,759.00p
|
2,671.00p
|
2,672.00p
|
1,144,678
|
|
07/05/2025
|
2,774.00p
|
2,787.00p
|
2,734.00p
|
2,759.00p
|
1,195,056
|
|
06/05/2025
|
2,789.00p
|
2,789.00p
|
2,749.00p
|
2,770.00p
|
788,694
|
|
05/05/2025
|
2,764.00p
|
2,779.00p
|
2,736.00p
|
2,741.00p
|
957,888
|
|
02/05/2025
|
2,764.00p
|
2,779.00p
|
2,736.00p
|
2,741.00p
|
957,888
|
|
01/05/2025
|
2,782.00p
|
2,782.00p
|
2,754.00p
|
2,780.00p
|
227,582
|
|
30/04/2025
|
2,756.00p
|
2,798.50p
|
2,754.00p
|
2,790.00p
|
797,719
|
|
29/04/2025
|
2,738.00p
|
2,770.00p
|
2,725.00p
|
2,758.00p
|
342,697
|
|
28/04/2025
|
2,709.00p
|
2,739.00p
|
2,706.00p
|
2,721.00p
|
309,718
|
|
25/04/2025
|
2,711.00p
|
2,715.00p
|
2,684.00p
|
2,703.00p
|
903,184
|
|
24/04/2025
|
2,683.00p
|
2,727.00p
|
2,675.00p
|
2,720.00p
|
1,492,023
|
|
23/04/2025
|
2,760.00p
|
2,771.00p
|
2,656.48p
|
2,682.00p
|
512,912
|
|
22/04/2025
|
2,729.00p
|
2,761.55p
|
2,719.00p
|
2,761.00p
|
963,835
|
|
21/04/2025
|
2,721.00p
|
2,740.00p
|
2,691.00p
|
2,739.00p
|
525,131
|
|
18/04/2025
|
2,721.00p
|
2,740.00p
|
2,691.00p
|
2,739.00p
|
525,131
|
|
17/04/2025
|
2,721.00p
|
2,740.00p
|
2,691.00p
|
2,739.00p
|
525,131
|
|
16/04/2025
|
2,738.00p
|
2,753.00p
|
2,721.00p
|
2,740.00p
|
641,284
|
|
15/04/2025
|
2,626.00p
|
2,704.00p
|
2,527.16p
|
2,699.00p
|
524,520
|
|
14/04/2025
|
2,596.00p
|
2,622.00p
|
2,568.00p
|
2,622.00p
|
616,762
|
|
11/04/2025
|
2,581.00p
|
2,615.00p
|
2,554.00p
|
2,586.00p
|
885,002
|
|
10/04/2025
|
2,520.00p
|
2,591.09p
|
2,476.50p
|
2,557.00p
|
3,297,025
|
|
09/04/2025
|
2,505.00p
|
2,510.00p
|
2,440.00p
|
2,487.00p
|
649,849
|
|
08/04/2025
|
2,476.00p
|
2,561.00p
|
2,395.00p
|
2,529.00p
|
1,479,500
|
|
07/04/2025
|
2,566.00p
|
2,591.00p
|
2,473.00p
|
2,489.00p
|
1,726,786
|
|
04/04/2025
|
2,722.00p
|
2,757.00p
|
2,615.00p
|
2,615.00p
|
1,334,481
|
|
03/04/2025
|
2,544.00p
|
2,714.00p
|
2,544.00p
|
2,693.00p
|
899,863
|
|
02/04/2025
|
2,538.00p
|
2,551.00p
|
2,525.00p
|
2,545.00p
|
431,931
|
|
01/04/2025
|
2,532.00p
|
2,558.00p
|
2,528.00p
|
2,550.00p
|
451,339
|
|
31/03/2025
|
2,506.00p
|
2,547.00p
|
2,493.00p
|
2,531.00p
|
922,526
|
|
28/03/2025
|
2,448.00p
|
2,517.00p
|
2,438.00p
|
2,496.00p
|
532,077
|
|
27/03/2025
|
2,455.00p
|
2,475.00p
|
2,438.00p
|
2,438.00p
|
511,330
|
|
26/03/2025
|
2,432.00p
|
2,464.00p
|
2,418.00p
|
2,457.00p
|
875,531
|
|
25/03/2025
|
2,433.00p
|
2,456.00p
|
2,428.00p
|
2,430.00p
|
375,816
|
|
24/03/2025
|
2,448.00p
|
2,473.00p
|
2,429.00p
|
2,430.00p
|
359,568
|
|
21/03/2025
|
2,467.00p
|
2,477.00p
|
2,455.00p
|
2,458.00p
|
1,523,824
|
|
20/03/2025
|
2,442.00p
|
2,479.00p
|
2,441.00p
|
2,472.00p
|
1,633,230
|
|
19/03/2025
|
2,455.00p
|
2,455.00p
|
2,424.00p
|
2,433.00p
|
382,975
|
|
18/03/2025
|
2,440.00p
|
2,455.00p
|
2,427.00p
|
2,448.00p
|
435,428
|
|
17/03/2025
|
2,472.00p
|
2,492.00p
|
2,452.00p
|
2,452.00p
|
787,234
|
|
14/03/2025
|
2,454.00p
|
2,465.00p
|
2,427.00p
|
2,462.00p
|
412,526
|
|
13/03/2025
|
2,436.00p
|
2,449.00p
|
2,418.00p
|
2,446.00p
|
474,727
|
|
12/03/2025
|
2,483.00p
|
2,483.00p
|
2,424.00p
|
2,445.00p
|
583,819
|
|
11/03/2025
|
2,474.00p
|
2,506.00p
|
2,469.00p
|
2,487.00p
|
711,917
|
|
10/03/2025
|
2,404.00p
|
2,477.00p
|
2,394.00p
|
2,461.00p
|
440,488
|
|
07/03/2025
|
2,375.00p
|
2,433.00p
|
2,348.00p
|
2,393.00p
|
613,081
|
|
06/03/2025
|
2,385.00p
|
2,391.00p
|
2,348.00p
|
2,370.00p
|
543,891
|
|
05/03/2025
|
2,420.00p
|
2,485.00p
|
2,389.00p
|
2,399.00p
|
914,666
|
|
04/03/2025
|
2,438.00p
|
2,517.00p
|
2,434.00p
|
2,512.00p
|
592,843
|
|
03/03/2025
|
2,477.00p
|
2,482.00p
|
2,434.00p
|
2,435.00p
|
476,123
|
|
28/02/2025
|
2,448.00p
|
2,514.00p
|
2,445.00p
|
2,503.00p
|
1,148,940
|
|
27/02/2025
|
2,474.00p
|
2,480.00p
|
2,453.00p
|
2,456.00p
|
690,350
|
|
26/02/2025
|
2,498.00p
|
2,503.00p
|
2,477.00p
|
2,487.00p
|
494,443
|
|
25/02/2025
|
2,463.00p
|
2,496.00p
|
2,453.00p
|
2,496.00p
|
1,106,246
|
|
24/02/2025
|
2,451.00p
|
2,470.00p
|
2,443.00p
|
2,470.00p
|
413,828
|
|
21/02/2025
|
2,413.00p
|
2,458.00p
|
2,411.00p
|
2,434.00p
|
559,673
|
|
20/02/2025
|
2,454.00p
|
2,463.00p
|
2,416.00p
|
2,425.00p
|
443,620
|
|
19/02/2025
|
2,431.00p
|
2,461.00p
|
2,416.00p
|
2,443.00p
|
606,445
|
|
18/02/2025
|
2,474.00p
|
2,482.00p
|
2,414.00p
|
2,437.00p
|
725,097
|
|
17/02/2025
|
2,466.00p
|
2,479.00p
|
2,458.00p
|
2,473.00p
|
344,473
|
|
14/02/2025
|
2,487.00p
|
2,489.00p
|
2,460.00p
|
2,475.00p
|
763,158
|
|
13/02/2025
|
2,465.00p
|
2,499.00p
|
2,447.00p
|
2,477.00p
|
423,869
|
|
12/02/2025
|
2,474.00p
|
2,490.00p
|
2,434.00p
|
2,452.00p
|
987,971
|
|
11/02/2025
|
2,482.00p
|
2,511.00p
|
2,475.00p
|
2,475.00p
|
802,746
|
|
10/02/2025
|
2,455.00p
|
2,484.00p
|
2,444.00p
|
2,477.00p
|
805,648
|
|
07/02/2025
|
2,470.00p
|
2,494.00p
|
2,450.00p
|
2,461.00p
|
452,239
|
|
06/02/2025
|
2,504.00p
|
2,530.00p
|
2,465.00p
|
2,500.00p
|
811,167
|
|
05/02/2025
|
2,469.00p
|
2,509.00p
|
2,463.00p
|
2,500.00p
|
575,824
|
|
04/02/2025
|
2,499.00p
|
2,509.00p
|
2,459.00p
|
2,507.00p
|
414,374
|
|
03/02/2025
|
2,502.00p
|
2,524.00p
|
2,470.00p
|
2,507.00p
|
826,062
|
|
31/01/2025
|
2,520.00p
|
2,550.00p
|
2,512.00p
|
2,527.00p
|
536,202
|
|
30/01/2025
|
2,456.00p
|
2,526.00p
|
2,448.00p
|
2,518.00p
|
498,972
|
|
29/01/2025
|
2,516.00p
|
2,516.00p
|
2,427.00p
|
2,479.00p
|
756,383
|
|
28/01/2025
|
2,467.00p
|
2,510.00p
|
2,461.00p
|
2,479.00p
|
552,860
|
|
27/01/2025
|
2,436.00p
|
2,492.00p
|
2,425.00p
|
2,459.00p
|
379,326
|
|
24/01/2025
|
2,486.00p
|
2,503.00p
|
2,435.00p
|
2,437.00p
|
566,213
|
|
23/01/2025
|
2,464.00p
|
2,510.00p
|
2,464.00p
|
2,484.00p
|
1,021,406
|
|
22/01/2025
|
2,530.00p
|
2,530.00p
|
2,472.00p
|
2,472.00p
|
787,050
|
|
21/01/2025
|
2,486.00p
|
2,543.00p
|
2,469.00p
|
2,525.00p
|
535,615
|
|
20/01/2025
|
2,499.00p
|
2,503.00p
|
2,481.00p
|
2,485.00p
|
318,060
|
|
17/01/2025
|
2,520.00p
|
2,528.00p
|
2,492.00p
|
2,502.00p
|
753,718
|
|
16/01/2025
|
2,467.00p
|
2,496.00p
|
2,434.00p
|
2,459.00p
|
681,339
|
|
15/01/2025
|
2,380.00p
|
2,459.00p
|
2,372.00p
|
2,459.00p
|
802,303
|
|
14/01/2025
|
2,362.00p
|
2,364.00p
|
2,323.00p
|
2,338.00p
|
659,474
|
|
13/01/2025
|
2,362.00p
|
2,386.00p
|
2,346.00p
|
2,363.00p
|
486,835
|
|
10/01/2025
|
2,389.00p
|
2,404.00p
|
2,342.00p
|
2,361.00p
|
997,381
|
|
09/01/2025
|
2,389.00p
|
2,418.00p
|
2,374.00p
|
2,392.00p
|
446,503
|
|
08/01/2025
|
2,450.00p
|
2,454.00p
|
2,355.00p
|
2,383.00p
|
422,990
|
|
07/01/2025
|
2,453.00p
|
2,470.00p
|
2,425.00p
|
2,454.00p
|
413,644
|
|
06/01/2025
|
2,466.00p
|
2,474.00p
|
2,429.00p
|
2,449.00p
|
2,525,280
|
|
03/01/2025
|
2,513.00p
|
2,517.00p
|
2,462.00p
|
2,465.00p
|
721,521
|
|
02/01/2025
|
2,523.00p
|
2,531.00p
|
2,500.32p
|
2,511.00p
|
314,853
|
|
01/01/2025
|
2,485.00p
|
2,516.00p
|
2,485.00p
|
2,508.00p
|
175,890
|
|
31/12/2024
|
2,485.00p
|
2,516.00p
|
2,485.00p
|
2,508.00p
|
175,890
|
|
30/12/2024
|
2,513.00p
|
2,519.00p
|
2,486.00p
|
2,502.00p
|
297,020
|
|
27/12/2024
|
2,524.00p
|
2,535.00p
|
2,495.00p
|
2,518.00p
|
281,470
|
|
26/12/2024
|
2,500.00p
|
2,538.00p
|
2,492.00p
|
2,537.00p
|
111,859
|
|
25/12/2024
|
2,500.00p
|
2,538.00p
|
2,492.00p
|
2,537.00p
|
111,859
|
|
24/12/2024
|
2,500.00p
|
2,538.00p
|
2,492.00p
|
2,537.00p
|
111,859
|
|
23/12/2024
|
2,511.00p
|
2,522.00p
|
2,494.00p
|
2,506.00p
|
1,041,032
|
|
20/12/2024
|
2,568.00p
|
2,572.00p
|
2,463.00p
|
2,516.00p
|
1,295,523
|
|
19/12/2024
|
2,545.00p
|
2,603.00p
|
2,541.00p
|
2,574.00p
|
1,341,166
|
|
18/12/2024
|
2,571.00p
|
2,588.00p
|
2,534.00p
|
2,550.00p
|
554,771
|
|
17/12/2024
|
2,576.00p
|
2,581.00p
|
2,540.00p
|
2,574.00p
|
730,395
|
|
16/12/2024
|
2,596.00p
|
2,606.00p
|
2,574.47p
|
2,592.00p
|
350,942
|
|
13/12/2024
|
2,597.00p
|
2,613.00p
|
2,589.00p
|
2,608.00p
|
220,541
|
|
12/12/2024
|
2,546.00p
|
2,612.00p
|
2,546.00p
|
2,595.00p
|
363,690
|
|
11/12/2024
|
2,595.00p
|
2,595.15p
|
2,537.00p
|
2,549.00p
|
703,333
|
|
10/12/2024
|
2,603.00p
|
2,618.00p
|
2,576.00p
|
2,598.00p
|
499,182
|
|
09/12/2024
|
2,662.00p
|
2,662.39p
|
2,628.00p
|
2,640.00p
|
380,565
|
|
06/12/2024
|
2,729.00p
|
2,735.00p
|
2,650.00p
|
2,656.00p
|
680,532
|
|
05/12/2024
|
2,713.00p
|
2,742.11p
|
2,713.00p
|
2,742.00p
|
661,428
|
|
04/12/2024
|
2,700.00p
|
2,717.00p
|
2,667.00p
|
2,714.00p
|
568,171
|
|
03/12/2024
|
2,719.00p
|
2,733.00p
|
2,692.00p
|
2,727.00p
|
721,916
|
|
02/12/2024
|
2,693.00p
|
2,710.00p
|
2,670.00p
|
2,710.00p
|
384,268
|
|
29/11/2024
|
2,720.00p
|
2,728.00p
|
2,695.00p
|
2,697.00p
|
332,921
|
|
28/11/2024
|
2,706.00p
|
2,727.00p
|
2,682.00p
|
2,726.00p
|
223,597
|
|
27/11/2024
|
2,750.00p
|
2,753.00p
|
2,714.00p
|
2,752.00p
|
612,708
|
|
26/11/2024
|
2,757.00p
|
2,769.00p
|
2,721.00p
|
2,730.00p
|
709,100
|
|
25/11/2024
|
2,783.00p
|
2,789.00p
|
2,750.00p
|
2,737.00p
|
1,850,561
|
|
22/11/2024
|
2,753.00p
|
2,807.00p
|
2,745.00p
|
2,737.00p
|
818,587
|
|
21/11/2024
|
2,746.00p
|
2,761.00p
|
2,725.00p
|
2,737.00p
|
1,594,502
|
|
20/11/2024
|
2,638.00p
|
2,805.00p
|
2,638.00p
|
2,727.00p
|
727,959
|
|
19/11/2024
|
2,687.00p
|
2,721.00p
|
2,677.00p
|
2,689.00p
|
450,692
|
|
18/11/2024
|
2,698.00p
|
2,713.00p
|
2,671.00p
|
2,702.00p
|
354,437
|