Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Severn Trent (SVT) Share Price

Intraday
Historical

Price	3,128.00p on 22-05-2026 at 18:05:10
Change	28.00p 0.9%
Buy	3,146.00p
Sell	3,144.00p

Last Trade:	Buy 44.00 at 3,128.00p
Day's Volume:	879,996
Last Close:	3,128.00p
Open:	3,090.00p
ISIN:	GB00B1FH8J72

Day's Range	3,072.00p - 3,146.00p
52wk Range:	2,456.00p - 3,335.00p
Market Capitalisation:	£9.42b
VWAP:	3,110.12063p
Shares in Issue:	301.09m

Sector: Gas and Water

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Higher Yield, FTSE 350 ex Investment Trusts, FTSE 350 , FTSE 100,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Severn Trent (SVT) Latest Trades
Buy*	44	3,128.00p	SI Trade Negotiated Trade	16:48:56 - 22-May-26
Buy*	5,399	3,128.998p	SI Trade Negotiated Trade	16:47:07 - 22-May-26
Buy*	1	3,128.00p	SI Trade	16:43:22 - 22-May-26
Buy*	6	3,128.00p	SI Trade	16:40:25 - 22-May-26
Sell*	3	3,128.00p	SI Trade	16:39:55 - 22-May-26
Sell*	274,524	3,128.00p	Uncrossing Trade	16:35:16 - 22-May-26
Sell*	155	3,144.00p	Automatic Execution	16:29:39 - 22-May-26
Buy*	18	3,144.00p	Automatic Execution	16:29:39 - 22-May-26
Buy*	18	3,144.00p	Automatic Execution	16:29:39 - 22-May-26
Buy*	12	3,144.00p	Automatic Execution	16:29:39 - 22-May-26

See more Severn Trent trades

Severn Trent (SVT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd May 2026 (Fri)	3,090.00	3,146.00	3,072.00	3,128.00	879,996
21st May 2026 (Thu)	3,062.00	3,120.00	3,050.00	3,100.00	859,890
20th May 2026 (Wed)	2,988.00	3,160.00	2,988.00	3,080.00	1,586,915
19th May 2026 (Tue)	2,952.00	3,024.00	2,952.00	3,012.00	745,948
18th May 2026 (Mon)	2,876.00	2,954.00	2,846.00	2,940.00	696,642
15th May 2026 (Fri)	3,110.00	3,110.00	2,880.00	2,882.00	1,666,412
14th May 2026 (Thu)	3,126.00	3,160.00	3,126.00	3,134.00	397,977
13th May 2026 (Wed)	3,124.00	3,162.00	3,102.00	3,108.00	439,205
12th May 2026 (Tue)	3,130.00	3,132.00	3,102.00	3,128.00	494,002
11th May 2026 (Mon)	3,138.00	3,156.00	3,108.00	3,152.00	646,327
8th May 2026 (Fri)	3,113.00	3,195.00	3,100.00	3,133.00	506,293
7th May 2026 (Thu)	3,214.00	3,215.00	3,117.00	3,133.00	612,423
6th May 2026 (Wed)	3,155.00	3,219.00	3,135.00	3,219.00	895,773
5th May 2026 (Tue)	3,173.00	3,239.00	3,122.00	3,143.00	855,418
4th May 2026 (Mon)	3,197.00	3,197.00	3,197.00	3,197.00	0
1st May 2026 (Fri)	3,240.00	3,240.00	3,148.00	3,197.00	910,399
30th Apr 2026 (Thu)	3,055.00	3,335.00	3,048.00	3,269.00	2,494,088
29th Apr 2026 (Wed)	3,119.00	3,128.00	3,025.00	3,047.00	758,112
28th Apr 2026 (Tue)	3,140.00	3,149.00	3,117.00	3,129.00	1,139,047
27th Apr 2026 (Mon)	3,142.00	3,150.00	3,112.00	3,132.00	685,231
24th Apr 2026 (Fri)	3,138.00	3,194.00	3,138.00	3,153.00	1,362,991
23rd Apr 2026 (Thu)	3,096.00	3,160.00	3,082.00	3,149.00	570,289

See more Severn Trent price history

Date	Source	Headline
Severn Trent (SVT) Regulatory News
20th May 2026 7:00 am	RNS	Annual Results for the year ended 31 March 2026
5th May 2026 4:32 pm	RNS	Director/PDMR Shareholding
1st May 2026 12:47 pm	RNS	Block Listing Six Monthly Return
1st May 2026 11:01 am	RNS	Total Voting Rights
1st Apr 2026 1:48 pm	RNS	Total Voting Rights
24th Mar 2026 1:29 pm	RNS	Publication of a Supplementary Prospectus
2nd Mar 2026 9:51 am	RNS	Total Voting Rights
11th Feb 2026 7:00 am	RNS	Severn Trent Plc Trading Update
4th Feb 2026 11:30 am	RNS	Director/PDMR Shareholding
2nd Feb 2026 10:24 am	RNS	Total Voting Rights

See more Severn Trent regulatory news

FTSE 100 Latest

Value10,466.26

Change22.79