Free Trial

Severn Trent (SVT) Stock Chart & Stock Price History

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free SVT Stock Alerts
GBX 2,508
+31.00 (+1.25%)
(As of 05:17 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider TradesSustainability

Severn Trent Stock Price Performance

5 Day
Performance
+0.77%
1 Month
Performance
-0.48%
3 Month
Performance
-3.58%
6 Month
Performance
-7.19%
Year-To-Date
Performance
-3.96%
1 Year
Performance
-14.65%
Receive SVT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Severn Trent and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
Did You Get Your Free Bitcoin Yet?
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

SVT Stock Chart for Friday, May, 3, 2024

SVT Chart by TradingView

Severn Trent Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2024GBX 2,498GBX 2,477
-0.84%		GBX 2,513GBX 2,465684,036 shs£7.41 billion
05/01/2024GBX 2,467GBX 2,498
+1.26%		GBX 2,531GBX 2,469.41350,941 shs£7.47 billion
04/30/2024GBX 2,480GBX 2,467
-0.52%		GBX 2,487GBX 2,453496,287 shs£7.38 billion
04/29/2024GBX 2,458GBX 2,480
+0.90%		GBX 2,492GBX 2,456.44351,087 shs£7.42 billion
04/26/2024GBX 2,442GBX 2,458
+0.66%		GBX 2,463GBX 2,438408,442 shs£7.35 billion
04/25/2024GBX 2,448GBX 2,442
-0.25%		GBX 2,465GBX 2,415404,727 shs£7.30 billion
04/24/2024GBX 2,475GBX 2,448
-1.09%		GBX 2,475.74GBX 2,447492,624 shs£7.32 billion
04/23/2024GBX 2,486GBX 2,475
-0.44%		GBX 2,502GBX 2,456372,421 shs£7.40 billion
04/22/2024GBX 2,454GBX 2,486
+1.30%		GBX 2,505.23GBX 2,4631.19 million shs£7.44 billion
04/19/2024GBX 2,419GBX 2,454
+1.45%		GBX 2,454GBX 2,4121.64 million shs£7.34 billion
04/18/2024GBX 2,368GBX 2,419
+2.15%		GBX 2,425GBX 2,374.15682,051 shs£7.24 billion
04/17/2024GBX 2,353GBX 2,368
+0.64%		GBX 2,391GBX 2,323592,057 shs£7.08 billion
04/16/2024GBX 2,380GBX 2,353
-1.13%		GBX 2,420GBX 2,345.76686,316 shs£7.04 billion
04/15/2024GBX 2,396GBX 2,380
-0.67%		GBX 2,400GBX 2,367384,849 shs£7.12 billion
04/12/2024GBX 2,350GBX 2,400.26
+2.14%		GBX 2,416.23GBX 2,357461,212 shs£7.18 billion
04/11/2024GBX 2,361GBX 2,350
-0.47%		GBX 2,384GBX 2,344.01515,986 shs£7.03 billion
04/10/2024GBX 2,382GBX 2,361
-0.88%		GBX 2,410GBX 2,346424,908 shs£7.06 billion
04/09/2024GBX 2,382GBX 2,382GBX 2,399GBX 2,363411,814 shs£7.12 billion
04/08/2024GBX 2,428GBX 2,382
-1.89%		GBX 2,428GBX 2,371653,245 shs£7.12 billion
04/05/2024GBX 2,486GBX 2,428
-2.33%		GBX 2,476GBX 2,424674,684 shs£7.26 billion
04/04/2024GBX 2,479GBX 2,486
+0.28%		GBX 2,498GBX 2,472356,756 shs£7.44 billion
04/03/2024GBX 2,489GBX 2,479
-0.40%		GBX 2,498GBX 2,459567,202 shs£7.41 billion
04/02/2024GBX 2,470GBX 2,489
+0.77%		GBX 2,500GBX 2,452569,791 shs£7.44 billion
04/01/2024GBX 2,470GBX 2,470GBX 2,550GBX 2,470611,193 shs£7.39 billion
03/29/2024GBX 2,470GBX 2,470GBX 2,550GBX 2,470611,193 shs£7.39 billion
03/28/2024GBX 2,540GBX 2,470
-2.76%		GBX 2,544GBX 2,470632,296 shs£7.39 billion
03/27/2024GBX 2,526GBX 2,540
+0.55%		GBX 2,540GBX 2,486488,613 shs£7.60 billion
03/26/2024GBX 2,550GBX 2,526
-0.94%		GBX 2,561GBX 2,526368,200 shs£7.56 billion
03/25/2024GBX 2,568GBX 2,550
-0.70%		GBX 2,572GBX 2,550469,922 shs£7.63 billion
03/22/2024GBX 2,553GBX 2,568
+0.59%		GBX 2,590GBX 2,561518,915 shs£7.68 billion
03/21/2024GBX 2,561GBX 2,553
-0.31%		GBX 2,593GBX 2,544612,240 shs£7.64 billion
03/20/2024GBX 2,524GBX 2,561
+1.47%		GBX 2,564GBX 2,516.70348,723 shs£7.66 billion
03/19/2024GBX 2,513GBX 2,524
+0.44%		GBX 2,528GBX 2,484408,835 shs£7.55 billion
03/18/2024GBX 2,575GBX 2,513
-2.41%		GBX 2,573.95GBX 2,493356,862 shs£7.52 billion
03/15/2024GBX 2,577GBX 2,575
-0.08%		GBX 2,601GBX 2,5631.22 million shs£7.70 billion
03/14/2024GBX 2,574GBX 2,577
+0.12%		GBX 2,593GBX 2,567340,607 shs£7.71 billion
03/13/2024GBX 2,551GBX 2,574
+0.90%		GBX 2,590GBX 2,5551.43 million shs£7.70 billion
03/12/2024GBX 2,611GBX 2,551
-2.30%		GBX 2,626GBX 2,551787,453 shs£7.63 billion
03/11/2024GBX 2,601GBX 2,611
+0.38%		GBX 2,613GBX 2,581433,976 shs£7.81 billion
03/08/2024GBX 2,582GBX 2,601
+0.74%		GBX 2,601GBX 2,555423,671 shs£7.78 billion
Urgent Nvidia Warning (Ad)

Could Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.

Click here to access…
03/07/2024GBX 2,541.82GBX 2,582
+1.58%		GBX 2,615GBX 2,531.65603,280 shs£7.72 billion
03/06/2024GBX 2,525GBX 2,541.82
+0.67%		GBX 2,568GBX 2,502539,430 shs£7.60 billion
03/05/2024GBX 2,498GBX 2,525
+1.08%		GBX 2,528GBX 2,493485,537 shs£7.55 billion
03/04/2024GBX 2,509GBX 2,498
-0.44%		GBX 2,528GBX 2,474380,244 shs£7.47 billion
03/01/2024GBX 2,500GBX 2,509
+0.36%		GBX 2,527GBX 2,488359,013 shs£7.50 billion
02/29/2024GBX 2,496GBX 2,500
+0.16%		GBX 2,554GBX 2,5001.42 million shs£7.48 billion
02/28/2024GBX 2,501GBX 2,496
-0.20%		GBX 2,519GBX 2,463.03332,548 shs£7.47 billion
02/27/2024GBX 2,478GBX 2,501
+0.93%		GBX 2,509GBX 2,471511,672 shs£7.48 billion
02/26/2024GBX 2,529GBX 2,478
-2.02%		GBX 2,534GBX 2,471510,252 shs£7.41 billion
02/23/2024GBX 2,539GBX 2,529
-0.39%		GBX 2,554GBX 2,521358,198 shs£7.56 billion
02/22/2024GBX 2,573GBX 2,539
-1.32%		GBX 2,588GBX 2,528437,368 shs£7.59 billion
02/21/2024GBX 2,589GBX 2,573
-0.62%		GBX 2,598GBX 2,558.65424,601 shs£7.70 billion
02/20/2024GBX 2,543GBX 2,589
+1.81%		GBX 2,589GBX 2,529432,426 shs£7.74 billion
02/19/2024GBX 2,554GBX 2,543
-0.43%		GBX 2,571GBX 2,536271,927 shs£7.61 billion
02/16/2024GBX 2,543GBX 2,554
+0.43%		GBX 2,562GBX 2,526387,838 shs£7.64 billion
02/15/2024GBX 2,497GBX 2,543
+1.84%		GBX 2,564GBX 2,491361,939 shs£7.61 billion
02/14/2024GBX 2,495GBX 2,497
+0.08%		GBX 2,546GBX 2,479.79414,105 shs£7.47 billion
02/13/2024GBX 2,495GBX 2,495GBX 2,516GBX 2,486651,353 shs£7.46 billion
02/12/2024GBX 2,469GBX 2,495
+1.05%		GBX 2,509GBX 2,453434,099 shs£7.46 billion
02/09/2024GBX 2,497GBX 2,469
-1.12%		GBX 2,498.40GBX 2,463264,333 shs£7.38 billion
02/08/2024GBX 2,534GBX 2,497
-1.46%		GBX 2,540GBX 2,497384,935 shs£7.47 billion
02/07/2024GBX 2,536GBX 2,534
-0.08%		GBX 2,549GBX 2,523350,287 shs£7.58 billion
02/06/2024GBX 2,554GBX 2,536
-0.70%		GBX 2,564.39GBX 2,508437,110 shs£7.58 billion
02/05/2024GBX 2,569GBX 2,554
-0.58%		GBX 2,596GBX 2,519709,705 shs£7.64 billion
02/02/2024GBX 2,593GBX 2,569
-0.93%		GBX 2,647GBX 2,569685,993 shs£7.68 billion
02/01/2024GBX 2,598GBX 2,593
-0.19%		GBX 2,619GBX 2,584792,652 shs£7.76 billion

Related Companies:
This page (LON:SVT) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
The AI stock to buy right now
StockEarnings
Could Your Accounts Be Frozen?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
$5,000 Gold?
Stansberry Research
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Bill Gates is all about this tiny $2 stock
Timothy Sykes
Truth about Trump you’ve never heard
Porter & Company