Severn Trent
(SVT)
Sector: Gas, Water & Multiutilities
Historic Prices - up to 10 years
|
19/09/2024
|
2,696.00p
|
2,709.00p
|
2,613.00p
|
2,682.00p
|
123,346
|
|
18/09/2024
|
2,717.00p
|
2,719.00p
|
2,678.00p
|
2,682.00p
|
304,194
|
|
17/09/2024
|
2,701.00p
|
2,739.00p
|
2,701.00p
|
2,724.00p
|
465,928
|
|
16/09/2024
|
2,681.00p
|
2,706.00p
|
2,673.46p
|
2,689.00p
|
259,594
|
|
13/09/2024
|
2,664.00p
|
2,691.00p
|
2,658.00p
|
2,658.00p
|
419,495
|
|
12/09/2024
|
2,693.00p
|
2,713.00p
|
2,658.00p
|
2,690.00p
|
593,499
|
|
11/09/2024
|
2,707.00p
|
2,726.00p
|
2,672.00p
|
2,694.00p
|
612,929
|
|
10/09/2024
|
2,714.00p
|
2,736.00p
|
2,693.00p
|
2,694.00p
|
1,268,108
|
|
09/09/2024
|
2,724.00p
|
2,730.00p
|
2,694.00p
|
2,718.00p
|
277,795
|
|
06/09/2024
|
2,666.00p
|
2,710.00p
|
2,655.00p
|
2,710.00p
|
892,765
|
|
05/09/2024
|
2,608.00p
|
2,707.00p
|
2,607.50p
|
2,670.00p
|
568,962
|
|
04/09/2024
|
2,578.00p
|
2,607.00p
|
2,569.00p
|
2,601.00p
|
1,053,022
|
|
03/09/2024
|
2,559.00p
|
2,614.00p
|
2,558.00p
|
2,599.00p
|
341,997
|
|
02/09/2024
|
2,570.00p
|
2,578.00p
|
2,538.00p
|
2,571.00p
|
334,685
|
|
30/08/2024
|
2,536.00p
|
2,614.00p
|
2,536.00p
|
2,571.00p
|
1,282,479
|
|
29/08/2024
|
2,527.00p
|
2,548.00p
|
2,518.00p
|
2,532.00p
|
320,022
|
|
28/08/2024
|
2,514.00p
|
2,545.00p
|
2,507.93p
|
2,531.00p
|
253,940
|
|
27/08/2024
|
2,504.00p
|
2,529.00p
|
2,499.00p
|
2,511.00p
|
306,479
|
|
26/08/2024
|
2,464.00p
|
2,499.00p
|
2,464.00p
|
2,476.00p
|
342,266
|
|
23/08/2024
|
2,464.00p
|
2,499.00p
|
2,464.00p
|
2,476.00p
|
342,266
|
|
22/08/2024
|
2,464.00p
|
2,499.00p
|
2,464.00p
|
2,476.00p
|
342,266
|
|
21/08/2024
|
2,521.00p
|
2,537.00p
|
2,458.00p
|
2,470.00p
|
2,578,025
|
|
20/08/2024
|
2,560.00p
|
2,566.09p
|
2,515.00p
|
2,532.00p
|
292,703
|
|
19/08/2024
|
2,546.00p
|
2,572.00p
|
2,534.00p
|
2,550.00p
|
43,395
|
|
16/08/2024
|
2,562.00p
|
2,590.00p
|
2,542.00p
|
2,550.00p
|
376,477
|
|
15/08/2024
|
2,602.00p
|
2,602.76p
|
2,561.00p
|
2,575.00p
|
393,879
|
|
14/08/2024
|
2,570.00p
|
2,591.00p
|
2,557.00p
|
2,587.00p
|
319,608
|
|
13/08/2024
|
2,525.00p
|
2,566.80p
|
2,514.00p
|
2,556.00p
|
384,131
|
|
12/08/2024
|
2,539.00p
|
2,552.56p
|
2,502.00p
|
2,514.00p
|
377,819
|
|
09/08/2024
|
2,512.00p
|
2,577.00p
|
2,504.36p
|
2,530.00p
|
2,059,693
|
|
08/08/2024
|
2,528.00p
|
2,528.89p
|
2,486.00p
|
2,518.00p
|
1,141,663
|
|
07/08/2024
|
2,483.00p
|
2,530.00p
|
2,476.00p
|
2,530.00p
|
549,417
|
|
06/08/2024
|
2,502.00p
|
2,532.00p
|
2,454.00p
|
2,475.00p
|
703,814
|
|
05/08/2024
|
2,584.00p
|
2,609.00p
|
2,489.00p
|
2,499.00p
|
687,113
|
|
02/08/2024
|
2,580.00p
|
2,653.00p
|
2,579.00p
|
2,653.00p
|
572,647
|
|
01/08/2024
|
2,574.00p
|
2,629.00p
|
2,554.00p
|
2,589.00p
|
477,737
|
|
31/07/2024
|
2,561.00p
|
2,577.00p
|
2,554.00p
|
2,571.00p
|
628,078
|
|
30/07/2024
|
2,536.00p
|
2,540.00p
|
2,505.00p
|
2,540.00p
|
315,725
|
|
29/07/2024
|
2,522.00p
|
2,554.00p
|
2,518.44p
|
2,538.00p
|
509,376
|
|
26/07/2024
|
2,483.00p
|
2,510.00p
|
2,470.00p
|
2,493.00p
|
296,025
|
|
25/07/2024
|
2,479.00p
|
2,520.00p
|
2,473.41p
|
2,493.00p
|
446,668
|
|
24/07/2024
|
2,484.00p
|
2,510.00p
|
2,475.00p
|
2,487.00p
|
280,736
|
|
23/07/2024
|
2,502.00p
|
2,521.00p
|
2,483.00p
|
2,500.00p
|
285,354
|
|
22/07/2024
|
2,539.00p
|
2,554.48p
|
2,515.00p
|
2,515.00p
|
276,873
|
|
19/07/2024
|
2,543.00p
|
2,565.00p
|
2,504.00p
|
2,527.00p
|
575,967
|
|
18/07/2024
|
2,535.00p
|
2,571.00p
|
2,527.61p
|
2,565.00p
|
451,597
|
|
17/07/2024
|
2,465.00p
|
2,546.00p
|
2,455.00p
|
2,520.00p
|
692,112
|
|
16/07/2024
|
2,563.00p
|
2,580.00p
|
2,463.86p
|
2,473.00p
|
1,728,505
|
|
15/07/2024
|
2,651.00p
|
2,662.00p
|
2,597.00p
|
2,598.00p
|
350,119
|
|
12/07/2024
|
2,724.00p
|
2,736.00p
|
2,641.00p
|
2,659.00p
|
680,383
|
|
11/07/2024
|
2,675.00p
|
2,801.00p
|
2,642.00p
|
2,715.00p
|
1,634,252
|
|
10/07/2024
|
2,570.00p
|
2,629.00p
|
2,548.00p
|
2,617.00p
|
730,012
|
|
09/07/2024
|
2,507.00p
|
2,577.00p
|
2,492.00p
|
2,564.00p
|
939,993
|
|
08/07/2024
|
2,493.00p
|
2,521.00p
|
2,414.00p
|
2,501.00p
|
1,657,550
|
|
05/07/2024
|
2,438.00p
|
2,509.00p
|
2,426.00p
|
2,504.00p
|
856,780
|
|
04/07/2024
|
2,412.00p
|
2,429.00p
|
2,384.00p
|
2,429.00p
|
528,207
|
|
03/07/2024
|
2,360.00p
|
2,433.00p
|
2,351.00p
|
2,408.00p
|
519,495
|
|
02/07/2024
|
2,379.00p
|
2,403.00p
|
2,328.00p
|
2,351.00p
|
743,387
|
|
01/07/2024
|
2,406.00p
|
2,417.00p
|
2,365.00p
|
2,394.00p
|
399,849
|
|
28/06/2024
|
2,402.00p
|
2,424.00p
|
2,379.00p
|
2,380.00p
|
465,922
|
|
27/06/2024
|
2,444.00p
|
2,445.00p
|
2,393.00p
|
2,402.00p
|
473,271
|
|
26/06/2024
|
2,463.00p
|
2,477.00p
|
2,416.00p
|
2,458.00p
|
1,391,338
|
|
25/06/2024
|
2,485.00p
|
2,496.00p
|
2,458.00p
|
2,458.00p
|
2,395,142
|
|
24/06/2024
|
2,464.00p
|
2,475.00p
|
2,429.00p
|
2,474.00p
|
693,988
|
|
21/06/2024
|
2,469.00p
|
2,493.00p
|
2,452.00p
|
2,464.00p
|
1,344,160
|
|
20/06/2024
|
2,416.00p
|
2,453.00p
|
2,405.40p
|
2,441.00p
|
424,486
|
|
19/06/2024
|
2,391.00p
|
2,422.00p
|
2,388.77p
|
2,407.00p
|
640,134
|
|
18/06/2024
|
2,395.00p
|
2,411.00p
|
2,384.20p
|
2,391.00p
|
1,135,633
|
|
17/06/2024
|
2,479.00p
|
2,482.00p
|
2,385.00p
|
2,385.00p
|
993,869
|
|
14/06/2024
|
2,515.00p
|
2,520.00p
|
2,462.00p
|
2,474.00p
|
1,046,699
|
|
13/06/2024
|
2,410.00p
|
2,531.00p
|
2,380.00p
|
2,520.00p
|
973,098
|
|
12/06/2024
|
2,390.00p
|
2,442.00p
|
2,370.00p
|
2,419.00p
|
662,946
|
|
11/06/2024
|
2,419.00p
|
2,429.00p
|
2,381.00p
|
2,382.00p
|
503,255
|
|
10/06/2024
|
2,382.00p
|
2,427.00p
|
2,382.00p
|
2,406.00p
|
715,561
|
|
07/06/2024
|
2,406.00p
|
2,424.00p
|
2,388.00p
|
2,410.00p
|
668,026
|
|
06/06/2024
|
2,407.00p
|
2,431.00p
|
2,391.00p
|
2,404.00p
|
387,025
|
|
05/06/2024
|
2,417.00p
|
2,440.00p
|
2,397.00p
|
2,406.00p
|
782,744
|
|
04/06/2024
|
2,358.00p
|
2,414.00p
|
2,355.00p
|
2,406.00p
|
709,707
|
|
03/06/2024
|
2,400.00p
|
2,409.00p
|
2,340.00p
|
2,357.00p
|
453,391
|
|
31/05/2024
|
2,345.00p
|
2,398.00p
|
2,331.00p
|
2,386.00p
|
3,543,594
|
|
30/05/2024
|
2,319.00p
|
2,353.00p
|
2,310.00p
|
2,336.00p
|
713,636
|
|
29/05/2024
|
2,386.00p
|
2,437.00p
|
2,374.00p
|
2,383.00p
|
1,202,258
|
|
28/05/2024
|
2,455.00p
|
2,473.00p
|
2,369.00p
|
2,385.00p
|
1,407,229
|
|
27/05/2024
|
2,487.00p
|
2,519.00p
|
2,425.00p
|
2,449.00p
|
974,814
|
|
24/05/2024
|
2,487.00p
|
2,519.00p
|
2,425.00p
|
2,449.00p
|
974,814
|
|
23/05/2024
|
2,588.00p
|
2,655.00p
|
2,473.00p
|
2,503.00p
|
1,630,357
|
|
22/05/2024
|
2,605.00p
|
2,681.00p
|
2,562.00p
|
2,639.00p
|
2,104,889
|
|
21/05/2024
|
2,615.00p
|
2,649.00p
|
2,539.00p
|
2,613.00p
|
1,373,683
|
|
20/05/2024
|
2,647.00p
|
2,654.00p
|
2,623.00p
|
2,633.00p
|
501,362
|
|
17/05/2024
|
2,628.00p
|
2,660.00p
|
2,628.00p
|
2,645.00p
|
387,093
|
|
16/05/2024
|
2,651.00p
|
2,669.00p
|
2,616.00p
|
2,624.00p
|
579,800
|
|
15/05/2024
|
2,637.00p
|
2,669.00p
|
2,633.52p
|
2,653.00p
|
499,771
|
|
14/05/2024
|
2,581.00p
|
2,635.00p
|
2,577.00p
|
2,628.00p
|
624,144
|
|
13/05/2024
|
2,594.00p
|
2,602.00p
|
2,571.00p
|
2,583.00p
|
478,646
|
|
10/05/2024
|
2,616.00p
|
2,634.00p
|
2,582.00p
|
2,587.00p
|
477,797
|
|
09/05/2024
|
2,572.00p
|
2,613.00p
|
2,571.00p
|
2,606.00p
|
251,337
|
|
08/05/2024
|
2,589.00p
|
2,594.00p
|
2,571.00p
|
2,574.00p
|
823,208
|
|
07/05/2024
|
2,557.00p
|
2,583.00p
|
2,549.00p
|
2,577.00p
|
880,617
|
|
06/05/2024
|
2,485.00p
|
2,555.00p
|
2,483.00p
|
2,517.00p
|
539,012
|
|
03/05/2024
|
2,485.00p
|
2,555.00p
|
2,483.00p
|
2,517.00p
|
539,012
|
|
02/05/2024
|
2,482.00p
|
2,513.00p
|
2,465.00p
|
2,477.00p
|
1,668,281
|
|
01/05/2024
|
2,473.00p
|
2,531.00p
|
2,467.00p
|
2,498.00p
|
464,447
|
|
30/04/2024
|
2,481.00p
|
2,498.00p
|
2,453.00p
|
2,467.00p
|
506,625
|
|
29/04/2024
|
2,460.00p
|
2,492.00p
|
2,456.00p
|
2,480.00p
|
1,284,171
|
|
26/04/2024
|
2,451.00p
|
2,463.00p
|
2,438.00p
|
2,458.00p
|
405,826
|
|
25/04/2024
|
2,445.00p
|
2,465.00p
|
2,415.00p
|
2,442.00p
|
399,472
|
|
24/04/2024
|
2,475.00p
|
2,475.74p
|
2,447.00p
|
2,448.00p
|
488,827
|
|
23/04/2024
|
2,500.00p
|
2,502.00p
|
2,456.00p
|
2,475.00p
|
372,560
|
|
22/04/2024
|
2,473.00p
|
2,505.23p
|
2,463.00p
|
2,486.00p
|
1,096,453
|
|
19/04/2024
|
2,424.00p
|
2,454.00p
|
2,412.00p
|
2,454.00p
|
1,669,520
|
|
18/04/2024
|
2,385.00p
|
2,425.00p
|
2,374.15p
|
2,419.00p
|
1,032,763
|
|
17/04/2024
|
2,348.00p
|
2,391.00p
|
2,323.00p
|
2,368.00p
|
608,713
|
|
16/04/2024
|
2,362.00p
|
2,420.00p
|
2,345.76p
|
2,353.00p
|
1,018,752
|
|
15/04/2024
|
2,393.00p
|
2,400.00p
|
2,367.00p
|
2,380.00p
|
405,886
|
|
12/04/2024
|
2,360.00p
|
2,416.23p
|
2,357.00p
|
2,396.00p
|
459,865
|
|
11/04/2024
|
2,348.00p
|
2,384.00p
|
2,344.01p
|
2,350.00p
|
572,629
|
|
10/04/2024
|
2,390.00p
|
2,410.00p
|
2,346.00p
|
2,361.00p
|
472,487
|
|
09/04/2024
|
2,379.00p
|
2,399.00p
|
2,363.00p
|
2,382.00p
|
405,566
|
|
08/04/2024
|
2,422.00p
|
2,428.00p
|
2,371.00p
|
2,382.00p
|
762,340
|
|
05/04/2024
|
2,468.00p
|
2,476.00p
|
2,424.00p
|
2,428.00p
|
693,197
|
|
04/04/2024
|
2,475.00p
|
2,498.00p
|
2,472.00p
|
2,486.00p
|
1,672,831
|
|
03/04/2024
|
2,481.00p
|
2,498.00p
|
2,459.00p
|
2,479.00p
|
573,875
|
|
02/04/2024
|
2,466.00p
|
2,500.00p
|
2,452.00p
|
2,489.00p
|
555,268
|
|
01/04/2024
|
2,535.00p
|
2,550.00p
|
2,470.00p
|
2,470.00p
|
611,193
|
|
29/03/2024
|
2,535.00p
|
2,550.00p
|
2,470.00p
|
2,470.00p
|
611,193
|
|
28/03/2024
|
2,535.00p
|
2,550.00p
|
2,470.00p
|
2,470.00p
|
609,508
|
|
27/03/2024
|
2,529.00p
|
2,540.00p
|
2,486.00p
|
2,540.00p
|
652,359
|
|
26/03/2024
|
2,529.00p
|
2,561.00p
|
2,526.00p
|
2,526.00p
|
363,522
|
|
25/03/2024
|
2,563.00p
|
2,572.00p
|
2,550.00p
|
2,550.00p
|
463,367
|
|
22/03/2024
|
2,565.00p
|
2,590.00p
|
2,561.00p
|
2,568.00p
|
656,221
|
|
21/03/2024
|
2,571.00p
|
2,593.00p
|
2,544.00p
|
2,553.00p
|
643,650
|
|
20/03/2024
|
2,526.00p
|
2,564.00p
|
2,517.00p
|
2,561.00p
|
581,237
|
|
19/03/2024
|
2,505.00p
|
2,528.00p
|
2,484.00p
|
2,524.00p
|
823,363
|