Severn Trent PLC SVTRF
44.14 USD 0.00 (+0.00%)
Regular-session close
38.66 Day range 38.66
37.09 52-week range 44.14
- YTD
- +19.01%
- 1 year
- +19.01%
SVTRF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 44.14 | 44.14 | 44.14 | 44.14 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 44.14 | 44.14 | 44.14 | 44.14 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 44.14 | 44.14 | 44.14 | 44.14 | +0.07 | +0.16% | 2,900 |
| Nov 10, 2026 | 44.07 | 44.07 | 44.07 | 44.07 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 44.07 | 44.07 | 44.07 | 44.07 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 44.07 | 44.07 | 44.07 | 44.07 | +0.26 | +0.59% | 400 |
| Nov 5, 2026 | 43.81 | 43.81 | 43.81 | 43.81 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 43.81 | 43.81 | 43.81 | 43.81 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 43.81 | 43.81 | 43.81 | 43.81 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 43.81 | 43.81 | 43.81 | 43.81 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 43.81 | 43.81 | 43.81 | 43.81 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 43.81 | 43.81 | 43.81 | 43.81 | +0.36 | +0.83% | 200 |
| Oct 28, 2026 | 43.45 | 43.45 | 43.45 | 43.45 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 43.45 | 43.45 | 43.45 | 43.45 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 43.45 | 43.45 | 43.45 | 43.45 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 43.45 | 43.45 | 43.45 | 43.45 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 43.45 | 43.45 | 43.45 | 43.45 | +0.50 | +1.16% | 100 |
| Oct 21, 2026 | 42.95 | 42.95 | 42.95 | 42.95 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 42.95 | 42.95 | 42.95 | 42.95 | +2.45 | +6.05% | 400 |
| Oct 19, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | -0.93 | -2.24% | 300 |
| Oct 6, 2026 | 41.43 | 41.43 | 41.43 | 41.43 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 41.43 | 41.43 | 41.43 | 41.43 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 41.43 | 41.43 | 41.43 | 41.43 | +2.44 | +6.26% | 100 |
| Oct 1, 2026 | 38.99 | 38.99 | 38.99 | 38.99 | -1.67 | -4.11% | 100 |
| Sep 30, 2026 | 40.66 | 40.66 | 40.66 | 40.66 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 40.66 | 40.66 | 40.66 | 40.66 | -0.04 | -0.10% | 100 |
| Sep 28, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | +0.07 | +0.17% | 200 |
| Sep 22, 2026 | 40.63 | 40.63 | 40.63 | 40.63 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 40.63 | 40.63 | 40.63 | 40.63 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 40.63 | 40.63 | 40.63 | 40.63 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 40.63 | 40.63 | 40.63 | 40.63 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 40.63 | 40.63 | 40.63 | 40.63 | +0.58 | +1.45% | 100 |
| Sep 15, 2026 | 40.05 | 40.05 | 40.05 | 40.05 | +0.06 | +0.15% | 200 |
| Sep 14, 2026 | 39.99 | 39.99 | 39.99 | 39.99 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 39.99 | 39.99 | 39.99 | 39.99 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 39.99 | 39.99 | 39.99 | 39.99 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 39.99 | 39.99 | 39.99 | 39.99 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 39.99 | 39.99 | 39.99 | 39.99 | -2.49 | -5.86% | 200 |
| Sep 4, 2026 | 42.48 | 42.48 | 42.48 | 42.48 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 42.48 | 42.48 | 42.48 | 42.48 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 42.48 | 42.48 | 42.48 | 42.48 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 42.48 | 42.48 | 42.48 | 42.48 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 42.48 | 42.48 | 42.48 | 42.48 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 42.48 | 42.48 | 42.48 | 42.48 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 42.48 | 42.48 | 42.48 | 42.48 | +2.45 | +6.12% | 600 |
| Aug 26, 2026 | 40.03 | 40.03 | 40.03 | 40.03 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 40.03 | 40.03 | 40.03 | 40.03 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 40.03 | 40.03 | 40.03 | 40.03 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 40.03 | 40.03 | 40.03 | 40.03 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 40.03 | 40.03 | 40.03 | 40.03 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 40.03 | 40.03 | 40.03 | 40.03 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 40.03 | 40.03 | 40.03 | 40.03 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 40.03 | 40.03 | 40.03 | 40.03 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 40.03 | 40.03 | 40.03 | 40.03 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the SVTRF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.