Severn Trent PLC STRNY
44.52 USD +0.33 (+0.75%)
Regular-session close
44.50 Day range 44.50
35.72 52-week range 45.65
- YTD
- +17.44%
- 1 year
- +20.78%
STRNY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | +0.31 | +0.70% | 599 |
| Nov 12, 2026 | 44.51 | 44.51 | 44.19 | 44.19 | +0.19 | +0.43% | 3,700 |
| Nov 11, 2026 | 44.10 | 44.11 | 43.89 | 44.00 | -0.41 | -0.92% | 5,000 |
| Nov 10, 2026 | 44.77 | 44.77 | 44.03 | 44.41 | -0.34 | -0.76% | 4,400 |
| Nov 9, 2026 | 44.63 | 45.03 | 44.52 | 44.75 | +0.13 | +0.29% | 5,900 |
| Nov 6, 2026 | 43.95 | 44.62 | 43.95 | 44.62 | -0.55 | -1.22% | 5,500 |
| Nov 5, 2026 | 45.65 | 45.65 | 45.03 | 45.17 | -0.40 | -0.88% | 7,800 |
| Nov 4, 2026 | 44.66 | 45.57 | 44.31 | 45.57 | +1.77 | +4.04% | 7,500 |
| Nov 3, 2026 | 44.29 | 44.30 | 43.80 | 43.80 | -0.81 | -1.82% | 7,300 |
| Nov 2, 2026 | 44.52 | 44.80 | 44.50 | 44.61 | +0.14 | +0.31% | 5,200 |
| Oct 30, 2026 | 44.50 | 44.56 | 44.40 | 44.47 | +0.40 | +0.91% | 5,700 |
| Oct 29, 2026 | 44.04 | 44.20 | 43.68 | 44.07 | +0.49 | +1.12% | 18,100 |
| Oct 28, 2026 | 43.76 | 43.84 | 43.58 | 43.58 | +0.21 | +0.48% | 7,500 |
| Oct 27, 2026 | 43.18 | 43.37 | 43.07 | 43.37 | -0.22 | -0.50% | 4,300 |
| Oct 26, 2026 | 43.83 | 43.87 | 43.59 | 43.59 | 0.00 | 0.00% | 9,700 |
| Oct 23, 2026 | 43.65 | 43.72 | 43.43 | 43.59 | -0.30 | -0.68% | 10,400 |
| Oct 22, 2026 | 43.13 | 43.90 | 43.09 | 43.89 | +0.59 | +1.36% | 8,600 |
| Oct 21, 2026 | 43.64 | 43.64 | 43.23 | 43.30 | -0.07 | -0.16% | 11,200 |
| Oct 20, 2026 | 43.17 | 43.60 | 43.17 | 43.37 | +1.03 | +2.43% | 6,300 |
| Oct 19, 2026 | 42.60 | 42.75 | 42.22 | 42.34 | -0.80 | -1.85% | 9,200 |
| Oct 16, 2026 | 42.61 | 43.28 | 42.61 | 43.14 | 0.00 | 0.00% | 5,400 |
| Oct 15, 2026 | 42.82 | 43.22 | 42.82 | 43.14 | +1.51 | +3.63% | 8,600 |
| Oct 14, 2026 | 41.34 | 41.65 | 41.06 | 41.63 | -0.42 | -1.00% | 24,200 |
| Oct 13, 2026 | 42.09 | 42.10 | 41.79 | 42.05 | +0.36 | +0.86% | 7,400 |
| Oct 12, 2026 | 41.70 | 41.89 | 41.63 | 41.69 | +0.31 | +0.75% | 15,700 |
| Oct 9, 2026 | 41.63 | 41.67 | 41.34 | 41.38 | -0.42 | -1.00% | 15,900 |
| Oct 8, 2026 | 41.23 | 41.81 | 41.17 | 41.80 | +0.85 | +2.08% | 11,100 |
| Oct 7, 2026 | 40.22 | 40.98 | 40.22 | 40.95 | -0.91 | -2.17% | 26,200 |
| Oct 6, 2026 | 41.68 | 41.87 | 41.51 | 41.86 | +0.31 | +0.75% | 13,400 |
| Oct 5, 2026 | 41.63 | 41.63 | 41.36 | 41.55 | -0.32 | -0.76% | 19,500 |
| Oct 2, 2026 | 41.65 | 41.91 | 41.60 | 41.87 | +0.67 | +1.63% | 18,700 |
| Oct 1, 2026 | 41.30 | 41.30 | 40.77 | 41.20 | -0.30 | -0.72% | 26,300 |
| Sep 30, 2026 | 41.96 | 41.96 | 41.39 | 41.50 | +0.14 | +0.34% | 23,000 |
| Sep 29, 2026 | 40.24 | 41.36 | 40.24 | 41.36 | -0.03 | -0.07% | 13,400 |
| Sep 28, 2026 | 41.58 | 41.58 | 41.29 | 41.39 | +0.09 | +0.22% | 22,300 |
| Sep 25, 2026 | 41.25 | 41.30 | 40.97 | 41.30 | +0.39 | +0.95% | 17,900 |
| Sep 24, 2026 | 41.28 | 41.28 | 40.85 | 40.91 | +0.16 | +0.39% | 41,400 |
| Sep 23, 2026 | 41.59 | 41.59 | 40.75 | 40.75 | -1.35 | -3.21% | 15,600 |
| Sep 22, 2026 | 41.89 | 42.15 | 41.77 | 42.10 | +0.31 | +0.74% | 11,300 |
| Sep 21, 2026 | 41.78 | 42.01 | 41.75 | 41.79 | +0.46 | +1.11% | 16,800 |
| Sep 18, 2026 | 41.27 | 41.58 | 41.20 | 41.33 | -0.22 | -0.53% | 18,400 |
| Sep 17, 2026 | 41.45 | 41.75 | 41.39 | 41.55 | +0.89 | +2.19% | 24,000 |
| Sep 16, 2026 | 40.94 | 41.22 | 40.62 | 40.66 | +0.32 | +0.79% | 12,800 |
| Sep 15, 2026 | 40.04 | 40.48 | 39.93 | 40.34 | +0.46 | +1.15% | 18,600 |
| Sep 14, 2026 | 40.25 | 40.25 | 39.88 | 39.88 | -0.38 | -0.94% | 29,800 |
| Sep 11, 2026 | 40.18 | 40.37 | 40.07 | 40.26 | +0.33 | +0.83% | 19,100 |
| Sep 10, 2026 | 40.51 | 40.51 | 39.84 | 39.93 | -0.30 | -0.75% | 20,900 |
| Sep 9, 2026 | 40.16 | 40.64 | 40.09 | 40.23 | -0.09 | -0.22% | 16,000 |
| Sep 8, 2026 | 40.33 | 40.48 | 40.32 | 40.32 | -0.87 | -2.11% | 20,900 |
| Sep 4, 2026 | 41.13 | 41.27 | 41.05 | 41.19 | +0.09 | +0.22% | 7,500 |
| Sep 3, 2026 | 40.95 | 41.24 | 40.74 | 41.10 | +0.03 | +0.07% | 16,700 |
| Sep 2, 2026 | 41.17 | 41.17 | 40.84 | 41.07 | -0.90 | -2.14% | 21,500 |
| Sep 1, 2026 | 42.25 | 42.35 | 41.85 | 41.97 | -1.17 | -2.71% | 14,100 |
| Aug 31, 2026 | 42.70 | 43.31 | 42.70 | 43.14 | -0.07 | -0.16% | 9,600 |
| Aug 28, 2026 | 43.29 | 43.44 | 43.06 | 43.21 | +0.36 | +0.84% | 16,200 |
| Aug 27, 2026 | 42.56 | 42.89 | 42.56 | 42.85 | -0.59 | -1.36% | 10,600 |
| Aug 26, 2026 | 43.67 | 43.75 | 43.36 | 43.44 | -0.35 | -0.80% | 7,900 |
| Aug 25, 2026 | 43.53 | 43.79 | 43.41 | 43.79 | +0.53 | +1.23% | 5,400 |
| Aug 24, 2026 | 43.32 | 43.52 | 43.22 | 43.26 | +0.25 | +0.58% | 13,100 |
| Aug 21, 2026 | 43.04 | 43.17 | 42.88 | 43.01 | +0.36 | +0.84% | 7,400 |
| Aug 20, 2026 | 42.87 | 42.87 | 42.62 | 42.65 | +0.14 | +0.33% | 8,400 |
| Aug 19, 2026 | 42.75 | 42.79 | 42.38 | 42.51 | +0.14 | +0.33% | 6,200 |
| Aug 18, 2026 | 42.27 | 42.63 | 42.27 | 42.37 | +0.50 | +1.19% | 11,900 |
| Aug 17, 2026 | 41.78 | 42.04 | 41.60 | 41.87 | -0.66 | -1.55% | 15,800 |
| Aug 14, 2026 | 42.82 | 42.82 | 42.40 | 42.53 | +0.02 | +0.05% | 5,700 |
65 days, newest first. Daily bars as drawn on the STRNY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.