Comparing Back to the side-by-side chart ↗
Severn Trent PLC (SVT.LSE) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +6.7% vs the 50-day and +9.2% vs the 200-day average, 0.2% below the 52-week high and +44.9% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Severn Trent PLC trades 6.7% above its 50-day and 9.2% above its 200-day moving average. (as of 2026-10-30)
Severn Trent provides water and wastewater services across parts of the United Kingdom, split between a regulated water and wastewater arm and an infrastructure services arm. It also generates renewable energy from solar, wind, hydro and digestion of crop and sewage material, and manages some surplus land and property development.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the SVT.LSE overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 3280.00 | 3314.00 | 3272.00 | 3306.00 | +0.92% | 436,104 |
| 2026-10-29 | 3270.00 | 3294.00 | 3256.00 | 3276.00 | +0.68% | 535,127 |
| 2026-10-28 | 3226.00 | 3290.00 | 3212.00 | 3254.00 | +0.68% | 428,580 |
| 2026-10-27 | 3232.00 | 3238.00 | 3184.00 | 3232.00 | -0.55% | 363,762 |
| 2026-10-26 | 3252.00 | 3274.00 | 3218.23 | 3250.00 | +0.37% | 230,056 |
| 2026-10-23 | 3242.00 | 3254.00 | 3210.00 | 3238.00 | -0.12% | 749,023 |
| 2026-10-22 | 3208.00 | 3250.00 | 3178.00 | 3242.00 | +0.93% | 454,404 |
| 2026-10-21 | 3218.00 | 3236.00 | 3180.00 | 3212.00 | +0.12% | 415,888 |
| 2026-10-20 | 3152.00 | 3232.00 | 3140.00 | 3208.00 | +1.45% | 613,166 |
| 2026-10-19 | 3198.00 | 3216.00 | 3144.00 | 3162.00 | -1.80% | 544,750 |
| 2026-10-16 | 3198.00 | 3220.00 | 3142.00 | 3220.00 | +0.12% | 1,708,535 |
| 2026-10-15 | 3148.00 | 3230.00 | 3118.00 | 3216.00 | +3.08% | 497,709 |
| 2026-10-14 | 3126.00 | 3172.00 | 3086.00 | 3120.00 | -0.45% | 587,648 |
| 2026-10-13 | 3156.00 | 3198.00 | 3124.00 | 3134.00 | +0.26% | 425,026 |
| 2026-10-12 | 3116.00 | 3136.00 | 3092.00 | 3126.00 | +1.03% | 316,472 |
| 2026-10-09 | 3138.00 | 3154.00 | 3094.00 | 3094.00 | -0.06% | 426,195 |
| 2026-10-08 | 3032.00 | 3104.00 | 3032.00 | 3096.00 | +1.24% | 1,287,514 |
| 2026-10-07 | 3100.00 | 3104.00 | 2998.00 | 3058.00 | -1.80% | 1,025,609 |
| 2026-10-06 | 3130.00 | 3158.00 | 3092.00 | 3114.00 | +0.39% | 434,972 |
| 2026-10-05 | 3126.00 | 3138.00 | 3091.00 | 3102.00 | -0.51% | 307,888 |
| 2026-10-02 | 3090.00 | 3128.00 | 3078.00 | 3118.00 | +1.43% | 389,440 |
| 2026-10-01 | 3048.00 | 3110.00 | 3030.00 | 3074.00 | -0.71% | 566,165 |
| 2026-09-30 | 3086.00 | 3172.00 | 3076.00 | 3096.00 | +0.91% | 1,367,502 |
| 2026-09-29 | 3068.00 | 3082.00 | 2997.35 | 3068.00 | -0.07% | 1,088,587 |
| 2026-09-28 | 3086.00 | 3116.00 | 3070.00 | 3070.00 | +0.26% | 345,499 |
| 2026-09-25 | 3056.00 | 3100.00 | 3049.39 | 3062.00 | +0.00% | 348,851 |
| 2026-09-24 | 3032.00 | 3086.00 | 3014.00 | 3062.00 | +0.59% | 426,291 |
| 2026-09-23 | 3106.00 | 3106.00 | 3044.00 | 3044.00 | -2.06% | 1,297,549 |
| 2026-09-22 | 3098.00 | 3120.00 | 3072.00 | 3108.00 | +0.65% | 488,658 |
| 2026-09-21 | 3016.00 | 3098.00 | 3016.00 | 3088.00 | +1.11% | 344,731 |
| 2026-09-18 | 3070.00 | 3074.00 | 3038.00 | 3054.00 | -0.72% | 2,615,512 |
| 2026-09-17 | 3020.00 | 3084.00 | 3004.00 | 3076.00 | +2.26% | 499,213 |
| 2026-09-16 | 2946.00 | 3008.00 | 2938.00 | 3008.00 | +1.97% | 558,731 |
| 2026-09-15 | 2904.00 | 2950.00 | 2888.00 | 2950.00 | +1.17% | 435,329 |
| 2026-09-14 | 2934.00 | 2954.00 | 2916.00 | 2916.00 | -0.48% | 546,961 |
| 2026-09-11 | 2924.00 | 2952.59 | 2900.00 | 2930.00 | +0.62% | 492,433 |
| 2026-09-10 | 2934.00 | 2956.00 | 2912.00 | 2912.00 | -0.48% | 381,554 |
| 2026-09-09 | 2936.00 | 2978.00 | 2916.00 | 2926.00 | -0.20% | 483,256 |
| 2026-09-08 | 2942.00 | 2954.00 | 2917.40 | 2932.00 | -0.41% | 393,314 |
| 2026-09-07 | 2968.00 | 2986.00 | 2942.00 | 2944.00 | -1.27% | 230,685 |
| 2026-09-04 | 2984.00 | 3006.00 | 2955.00 | 2982.00 | -0.20% | 372,208 |
| 2026-09-03 | 2988.00 | 2994.00 | 2940.00 | 2988.00 | +0.07% | 405,564 |
| 2026-09-02 | 3054.00 | 3088.00 | 2974.00 | 2986.00 | -2.48% | 732,134 |
| 2026-09-01 | 3162.00 | 3162.00 | 3050.00 | 3062.00 | -2.67% | 843,885 |
| 2026-08-28 | 3110.00 | 3152.00 | 3102.00 | 3146.00 | +1.48% | 2,117,746 |
| 2026-08-27 | 3144.00 | 3150.00 | 3076.00 | 3100.00 | -1.59% | 369,656 |
| 2026-08-26 | 3172.00 | 3176.00 | 3150.00 | 3150.00 | -0.06% | 233,794 |
| 2026-08-25 | 3136.00 | 3154.00 | 3116.00 | 3152.00 | +0.96% | 320,721 |
| 2026-08-24 | 3122.00 | 3142.70 | 3100.00 | 3122.00 | +0.26% | 640,996 |
| 2026-08-21 | 3104.00 | 3128.00 | 3092.00 | 3114.00 | +0.78% | 457,084 |
| 2026-08-20 | 3104.00 | 3120.00 | 3074.00 | 3090.00 | +0.72% | 389,798 |
| 2026-08-19 | 3092.00 | 3100.00 | 3064.00 | 3068.00 | -0.78% | 427,784 |
| 2026-08-18 | 3056.00 | 3098.00 | 3032.00 | 3092.00 | +1.71% | 446,270 |
| 2026-08-17 | 3102.00 | 3108.00 | 3018.00 | 3040.00 | -1.62% | 361,940 |
| 2026-08-14 | 3108.00 | 3118.00 | 3056.00 | 3090.00 | -0.45% | 477,455 |
| 2026-08-13 | 3102.00 | 3134.00 | 3060.00 | 3104.00 | -0.06% | 541,964 |
| 2026-08-12 | 3096.00 | 3124.00 | 3084.00 | 3106.00 | +0.78% | 495,276 |
| 2026-08-11 | 3094.00 | 3116.00 | 3080.00 | 3082.00 | -0.52% | 457,249 |
| 2026-08-10 | 3142.00 | 3146.00 | 3084.00 | 3098.00 | -1.40% | 360,627 |
| 2026-08-07 | 3110.00 | 3154.00 | 3080.00 | 3142.00 | +0.83% | 621,267 |
| 2026-08-06 | 3100.00 | 3116.00 | 3068.00 | 3116.00 | +1.10% | 437,504 |
| 2026-08-05 | 3062.00 | 3112.00 | 3060.00 | 3082.00 | +1.05% | 402,445 |
| 2026-08-04 | 3036.00 | 3092.00 | 3020.00 | 3050.00 | +0.46% | 596,350 |
| 2026-08-03 | 3002.00 | 3080.00 | 2978.00 | 3036.00 | +0.60% | 598,432 |
| 2026-07-31 | 3048.00 | 3070.00 | 3014.00 | 3018.00 | -0.33% | 827,028 |
| 2026-07-30 | 3002.00 | 3068.00 | 2994.00 | 3028.00 | -0.13% | 315,534 |
| 2026-07-29 | 3060.00 | 3062.00 | 3014.00 | 3032.00 | -0.92% | 332,595 |
| 2026-07-28 | 3024.00 | 3083.00 | 3006.00 | 3060.00 | +1.73% | 535,398 |
| 2026-07-27 | 3050.00 | 3050.00 | 2998.00 | 3008.00 | -0.40% | 458,489 |
| 2026-07-24 | 3010.00 | 3026.00 | 2994.00 | 3020.00 | +0.20% | 257,322 |
| 2026-07-23 | 3032.00 | 3044.00 | 2988.00 | 3014.00 | -0.79% | 435,713 |
| 2026-07-22 | 2978.00 | 3050.00 | 2964.00 | 3038.00 | +1.95% | 394,031 |
| 2026-07-21 | 2978.00 | 3000.00 | 2948.00 | 2980.00 | -1.00% | 438,130 |
| 2026-07-20 | 3050.00 | 3066.00 | 2994.00 | 3010.00 | -1.83% | 443,686 |
| 2026-07-17 | 3000.00 | 3104.00 | 2982.00 | 3066.00 | +2.89% | 1,630,705 |
| 2026-07-16 | 2962.00 | 2990.00 | 2948.00 | 2980.00 | -0.13% | 364,041 |
| 2026-07-15 | 3006.00 | 3018.00 | 2966.00 | 2984.00 | -0.80% | 770,772 |
| 2026-07-14 | 3000.00 | 3024.00 | 2982.00 | 3008.00 | -0.13% | 557,782 |
| 2026-07-13 | 2974.00 | 3024.00 | 2960.00 | 3012.00 | +1.76% | 402,728 |
| 2026-07-10 | 2932.00 | 2974.00 | 2932.00 | 2960.00 | +0.20% | 342,343 |
| 2026-07-09 | 2962.00 | 2980.00 | 2937.70 | 2954.00 | -0.27% | 301,904 |
| 2026-07-08 | 2982.00 | 2992.00 | 2938.00 | 2962.00 | -1.20% | 503,414 |
| 2026-07-07 | 2990.00 | 3010.00 | 2962.84 | 2998.00 | +0.40% | 382,431 |
| 2026-07-06 | 3006.00 | 3030.00 | 2969.00 | 2986.00 | -0.53% | 557,075 |
| 2026-07-03 | 2992.00 | 3010.00 | 2972.00 | 3002.00 | +0.67% | 301,940 |
| 2026-07-02 | 2900.00 | 3004.00 | 2898.00 | 2982.00 | +2.69% | 1,072,040 |
| 2026-07-01 | 2966.00 | 2968.00 | 2904.00 | 2904.00 | -1.76% | 887,822 |
| 2026-06-30 | 2974.00 | 2990.10 | 2932.00 | 2956.00 | -0.34% | 701,259 |
| 2026-06-29 | 2950.00 | 2991.00 | 2914.00 | 2966.00 | +0.34% | 486,302 |
| 2026-06-26 | 2964.00 | 2980.00 | 2946.00 | 2956.00 | -0.07% | 392,162 |
| 2026-06-25 | 2948.00 | 2976.00 | 2926.00 | 2958.00 | +0.82% | 683,721 |
| 2026-06-24 | 2868.00 | 2936.00 | 2856.00 | 2934.00 | +2.16% | 557,246 |
| 2026-06-23 | 2876.00 | 2894.00 | 2844.00 | 2872.00 | -0.35% | 495,063 |
| 2026-06-22 | 2856.00 | 2882.00 | 2812.00 | 2882.00 | +1.41% | 1,596,680 |
| 2026-06-19 | 2880.00 | 2884.00 | 2836.00 | 2842.00 | -1.80% | 1,464,460 |
| 2026-06-18 | 2896.00 | 2910.00 | 2862.00 | 2894.00 | -0.34% | 786,753 |
| 2026-06-17 | 2898.00 | 2906.00 | 2866.00 | 2904.00 | +0.28% | 762,717 |
| 2026-06-16 | 2872.00 | 2990.00 | 2848.91 | 2896.00 | +0.77% | 993,962 |
| 2026-06-15 | 2946.00 | 2946.00 | 2868.00 | 2874.00 | -1.78% | 1,079,295 |
| 2026-06-12 | 2924.00 | 2934.00 | 2890.00 | 2926.00 | +0.76% | 354,593 |
| 2026-06-11 | 2926.00 | 2940.00 | 2888.00 | 2904.00 | -0.68% | 702,767 |
| 2026-06-10 | 2918.00 | 2932.00 | 2872.00 | 2924.00 | +0.34% | 471,127 |
| 2026-06-09 | 2916.00 | 2944.00 | 2888.00 | 2914.00 | -0.27% | 438,116 |
| 2026-06-08 | 2950.00 | 2976.00 | 2898.00 | 2922.00 | -1.42% | 579,578 |
| 2026-06-05 | 2984.00 | 3006.00 | 2944.00 | 2964.00 | +0.41% | 2,435,546 |
| 2026-06-04 | 2906.00 | 2958.00 | 2902.00 | 2952.00 | +1.17% | 612,014 |
| 2026-06-03 | 2900.00 | 2946.00 | 2886.00 | 2918.00 | +0.62% | 1,148,266 |
| 2026-06-02 | 2938.00 | 2968.00 | 2848.00 | 2900.00 | -0.82% | 864,778 |
| 2026-06-01 | 2990.00 | 2994.00 | 2900.00 | 2924.00 | -1.55% | 544,061 |
| 2026-05-29 | 3016.00 | 3032.00 | 2970.00 | 2970.00 | -1.13% | 2,007,203 |
| 2026-05-28 | 3038.00 | 3058.00 | 2998.00 | 3004.00 | -3.53% | 501,319 |
| 2026-05-27 | 3104.00 | 3122.00 | 3080.00 | 3114.00 | -0.70% | 827,613 |
| 2026-05-26 | 3152.00 | 3176.00 | 3132.00 | 3136.00 | +0.26% | 686,656 |
| 2026-05-22 | 3090.00 | 3148.00 | 3070.00 | 3128.00 | +0.90% | 880,042 |
| 2026-05-21 | 3062.00 | 3121.60 | 3050.00 | 3100.00 | +0.65% | 859,916 |
| 2026-05-20 | 2988.00 | 3160.00 | 2988.00 | 3080.00 | +2.26% | 1,586,958 |
| 2026-05-19 | 2952.00 | 3024.00 | 2940.00 | 3012.00 | +2.45% | 745,996 |
| 2026-05-18 | 2876.00 | 2956.00 | 2844.00 | 2940.00 | +2.01% | 696,744 |
| 2026-05-15 | 3110.00 | 3110.00 | 2880.00 | 2882.00 | -8.04% | 1,666,517 |
| 2026-05-14 | 3126.00 | 3160.00 | 3126.00 | 3134.00 | +0.84% | 398,008 |
| 2026-05-13 | 3124.00 | 3164.00 | 3102.00 | 3108.00 | -0.64% | 439,237 |
| 2026-05-12 | 3130.00 | 3134.00 | 3100.00 | 3128.00 | -0.76% | 494,036 |
| 2026-05-11 | 3138.00 | 3156.00 | 3108.00 | 3152.00 | +0.61% | 646,380 |
| 2026-05-08 | 3113.00 | 3195.00 | 3100.00 | 3133.00 | +0.00% | 506,325 |
| 2026-05-07 | 3214.00 | 3215.00 | 3117.00 | 3133.00 | -2.67% | 612,460 |
| 2026-05-06 | 3155.00 | 3219.26 | 3135.00 | 3219.00 | +2.42% | 895,815 |
| 2026-05-05 | 3173.00 | 3241.00 | 3122.00 | 3143.00 | -1.69% | 855,485 |
| 2026-05-01 | 3240.00 | 3244.12 | 3148.00 | 3197.00 | -2.20% | 910,437 |
| 2026-04-30 | 3055.00 | 3335.00 | 3043.85 | 3269.00 | +7.29% | 2,494,139 |
| 2026-04-29 | 3119.00 | 3137.00 | 3025.00 | 3047.00 | -2.62% | 758,154 |
| 2026-04-28 | 3140.00 | 3149.00 | 3117.00 | 3129.00 | -0.10% | 1,139,086 |
| 2026-04-27 | 3142.00 | 3152.00 | 3112.00 | 3132.00 | -0.67% | 685,291 |
| 2026-04-24 | 3138.00 | 3194.00 | 3135.00 | 3153.00 | +0.13% | 1,363,029 |
| 2026-04-23 | 3096.00 | 3160.00 | 3078.00 | 3149.00 | +1.06% | 570,319 |
| 2026-04-22 | 3094.00 | 3122.00 | 3094.00 | 3116.00 | +0.68% | 696,668 |
| 2026-04-21 | 3178.00 | 3187.00 | 3095.00 | 3095.00 | -2.37% | 602,697 |
| 2026-04-20 | 3190.00 | 3190.00 | 3147.00 | 3170.00 | +0.60% | 502,707 |
| 2026-04-17 | 3175.00 | 3175.00 | 3103.50 | 3151.00 | -0.57% | 1,361,237 |
| 2026-04-16 | 3178.00 | 3220.00 | 3151.00 | 3169.00 | +0.03% | 461,835 |
| 2026-04-15 | 3191.00 | 3196.00 | 3145.00 | 3168.00 | -0.75% | 462,735 |
| 2026-04-14 | 3192.00 | 3210.00 | 3165.00 | 3192.00 | +0.25% | 487,212 |
| 2026-04-13 | 3242.00 | 3251.00 | 3168.00 | 3184.00 | -2.18% | 505,749 |
| 2026-04-10 | 3226.00 | 3262.00 | 3218.00 | 3255.00 | +0.09% | 1,144,868 |
| 2026-04-09 | 3208.00 | 3258.00 | 3205.00 | 3252.00 | +1.88% | 396,999 |
| 2026-04-08 | 3196.00 | 3237.00 | 3183.00 | 3192.00 | +0.88% | 713,247 |
| 2026-04-07 | 3168.00 | 3191.00 | 3140.00 | 3164.00 | -0.41% | 367,871 |
| 2026-04-02 | 3137.00 | 3201.00 | 3127.00 | 3177.00 | +1.08% | 825,356 |
| 2026-04-01 | 3119.00 | 3162.00 | 3112.00 | 3143.00 | +1.72% | 426,594 |
| 2026-03-31 | 3085.00 | 3124.00 | 3075.00 | 3090.00 | +0.06% | 578,943 |
| 2026-03-30 | 3003.00 | 3089.00 | 3001.10 | 3088.00 | +3.11% | 770,473 |
| 2026-03-27 | 2990.00 | 3016.00 | 2952.00 | 2995.00 | +0.23% | 674,312 |
| 2026-03-26 | 2966.00 | 2996.00 | 2962.00 | 2988.00 | +0.03% | 469,610 |
| 2026-03-25 | 2928.00 | 2993.00 | 2928.00 | 2987.00 | +2.33% | 482,791 |
| 2026-03-24 | 2953.00 | 2965.00 | 2913.00 | 2919.00 | -0.14% | 434,340 |
| 2026-03-23 | 2902.00 | 2975.00 | 2866.00 | 2923.00 | -1.18% | 760,966 |
| 2026-03-20 | 3023.00 | 3049.00 | 2944.00 | 2958.00 | -1.37% | 2,174,790 |
| 2026-03-19 | 3093.00 | 3104.00 | 2999.00 | 2999.00 | -3.75% | 789,884 |
| 2026-03-18 | 3180.00 | 3187.00 | 3097.00 | 3116.00 | -1.92% | 439,779 |
| 2026-03-17 | 3159.00 | 3218.00 | 3146.00 | 3177.00 | +0.99% | 543,574 |
| 2026-03-16 | 3142.00 | 3199.00 | 3116.00 | 3146.00 | -0.38% | 279,185 |
| 2026-03-13 | 3180.00 | 3215.00 | 3142.00 | 3158.00 | -0.35% | 335,840 |
| 2026-03-12 | 3087.00 | 3169.00 | 3080.00 | 3169.00 | +2.66% | 462,158 |
| 2026-03-11 | 3097.00 | 3122.00 | 3069.00 | 3087.00 | -0.13% | 715,036 |
| 2026-03-10 | 3109.00 | 3133.00 | 3091.00 | 3091.00 | +0.49% | 509,042 |
| 2026-03-09 | 3103.00 | 3105.00 | 3039.00 | 3076.00 | -1.60% | 788,063 |
| 2026-03-06 | 3186.00 | 3215.00 | 3126.00 | 3126.00 | -2.13% | 875,736 |
| 2026-03-05 | 3192.00 | 3248.00 | 3175.00 | 3194.00 | +0.00% | 493,592 |
| 2026-03-04 | 3177.00 | 3220.00 | 3168.68 | 3194.00 | +0.79% | 625,785 |
| 2026-03-03 | 3206.00 | 3239.00 | 3156.00 | 3169.00 | -3.18% | 703,855 |
| 2026-03-02 | 3262.00 | 3299.00 | 3251.00 | 3273.00 | -0.21% | 724,284 |
| 2026-02-27 | 3232.00 | 3292.00 | 3213.00 | 3280.00 | +1.55% | 1,074,976 |
| 2026-02-26 | 3206.00 | 3231.00 | 3191.00 | 3230.00 | +0.75% | 475,247 |
| 2026-02-25 | 3178.00 | 3212.00 | 3155.00 | 3206.00 | +0.12% | 521,295 |
| 2026-02-24 | 3154.00 | 3217.00 | 3150.00 | 3202.00 | +1.59% | 511,525 |
| 2026-02-23 | 3155.00 | 3169.00 | 3121.00 | 3152.00 | +0.32% | 667,373 |
| 2026-02-20 | 3127.00 | 3158.00 | 3119.00 | 3142.00 | +0.42% | 571,587 |
| 2026-02-19 | 3150.00 | 3167.00 | 3111.00 | 3129.00 | -0.92% | 1,311,723 |
| 2026-02-18 | 3211.00 | 3252.00 | 3158.00 | 3158.00 | -1.93% | 647,579 |
| 2026-02-17 | 3225.00 | 3268.00 | 3190.00 | 3220.00 | +0.25% | 396,372 |
| 2026-02-16 | 3193.00 | 3229.32 | 3165.86 | 3212.00 | +0.31% | 380,999 |
| 2026-02-13 | 3169.00 | 3221.00 | 3132.00 | 3202.00 | +1.01% | 514,298 |
| 2026-02-12 | 3081.00 | 3170.00 | 3029.00 | 3170.00 | +2.82% | 635,277 |
| 2026-02-11 | 3036.00 | 3103.00 | 3013.00 | 3083.00 | +2.36% | 1,020,539 |
| 2026-02-10 | 2957.00 | 3029.00 | 2949.00 | 3012.00 | +2.21% | 631,232 |
| 2026-02-09 | 2984.00 | 2984.00 | 2900.00 | 2947.00 | -1.14% | 722,389 |
| 2026-02-06 | 2981.00 | 3007.00 | 2976.00 | 2981.00 | -0.50% | 739,776 |
| 2026-02-05 | 2999.00 | 3005.00 | 2943.00 | 2996.00 | -0.27% | 485,233 |
| 2026-02-04 | 2956.00 | 3052.00 | 2949.00 | 3004.00 | +2.07% | 768,741 |
| 2026-02-03 | 2917.00 | 2943.00 | 2899.00 | 2943.00 | +0.51% | 510,595 |
| 2026-02-02 | 2939.00 | 2965.00 | 2916.00 | 2928.00 | +0.00% | 451,910 |
| 2026-01-30 | 2932.00 | 2949.00 | 2921.00 | 2928.00 | -0.24% | 591,415 |
| 2026-01-29 | 2920.00 | 2939.00 | 2902.00 | 2935.00 | +0.10% | 1,351,253 |
| 2026-01-28 | 2901.00 | 2932.00 | 2885.00 | 2932.00 | +1.07% | 406,119 |
| 2026-01-27 | 2866.00 | 2901.00 | 2837.00 | 2901.00 | +1.61% | 564,795 |
| 2026-01-26 | 2832.00 | 2868.95 | 2819.00 | 2855.00 | +1.46% | 370,854 |
| 2026-01-23 | 2822.00 | 2843.00 | 2797.00 | 2814.00 | -0.57% | 385,727 |
| 2026-01-22 | 2873.00 | 2898.00 | 2794.00 | 2830.00 | -0.91% | 691,041 |
| 2026-01-21 | 2849.00 | 2873.00 | 2836.00 | 2856.00 | +0.32% | 286,588 |
| 2026-01-20 | 2879.00 | 2917.00 | 2847.00 | 2847.00 | -0.94% | 352,713 |
| 2026-01-19 | 2834.00 | 2892.00 | 2832.44 | 2874.00 | +1.38% | 788,882 |
| 2026-01-16 | 2819.00 | 2835.00 | 2800.00 | 2835.00 | +0.57% | 3,292,431 |
| 2026-01-15 | 2778.00 | 2831.00 | 2768.00 | 2819.00 | +1.44% | 777,706 |
| 2026-01-14 | 2760.00 | 2779.00 | 2729.00 | 2779.00 | +1.13% | 571,666 |
| 2026-01-13 | 2805.00 | 2809.00 | 2746.00 | 2748.00 | -2.59% | 490,376 |
| 2026-01-12 | 2891.00 | 2903.00 | 2812.00 | 2821.00 | -2.96% | 481,230 |
| 2026-01-09 | 2882.00 | 2908.00 | 2859.00 | 2907.00 | +0.59% | 479,893 |
| 2026-01-08 | 2912.00 | 2916.00 | 2878.00 | 2890.00 | +0.17% | 342,236 |
| 2026-01-07 | 2855.00 | 2896.00 | 2842.00 | 2885.00 | +1.66% | 454,451 |
| 2026-01-06 | 2810.00 | 2885.00 | 2793.00 | 2838.00 | +1.03% | 457,971 |
| 2026-01-05 | 2826.00 | 2827.00 | 2754.00 | 2809.00 | -0.14% | 612,597 |
| 2026-01-02 | 2794.00 | 2814.00 | 2779.00 | 2813.00 | +0.86% | 245,577 |
| 2025-12-31 | 2803.00 | 2808.00 | 2789.00 | 2789.00 | -0.64% | 495,944 |
| 2025-12-30 | 2771.00 | 2807.00 | 2757.00 | 2807.00 | +1.19% | 268,989 |
| 2025-12-29 | 2739.00 | 2774.00 | 2723.00 | 2774.00 | +1.13% | 276,965 |
| 2025-12-24 | 2743.00 | 2752.00 | 2731.00 | 2743.00 | +0.00% | 47,837 |
| 2025-12-23 | 2761.00 | 2763.00 | 2737.00 | 2743.00 | +0.00% | 201,972 |
| 2025-12-22 | 2720.00 | 2743.00 | 2712.00 | 2743.00 | -0.51% | 630,499 |
| 2025-12-19 | 2772.00 | 2775.00 | 2738.00 | 2757.00 | -0.29% | 1,397,478 |
| 2025-12-18 | 2780.00 | 2782.00 | 2754.00 | 2765.00 | -0.14% | 808,379 |
| 2025-12-17 | 2711.00 | 2783.00 | 2706.00 | 2769.00 | +2.48% | 567,928 |
| 2025-12-16 | 2713.00 | 2713.00 | 2690.00 | 2702.00 | +0.04% | 626,221 |
| 2025-12-15 | 2705.00 | 2716.00 | 2696.00 | 2701.00 | +0.07% | 282,404 |
| 2025-12-12 | 2686.00 | 2699.00 | 2677.00 | 2699.00 | +0.19% | 452,283 |
| 2025-12-11 | 2691.00 | 2707.00 | 2666.00 | 2694.00 | -0.63% | 295,171 |
| 2025-12-10 | 2736.00 | 2745.00 | 2696.00 | 2711.00 | -1.35% | 358,959 |
| 2025-12-09 | 2749.00 | 2780.21 | 2737.00 | 2748.00 | -0.15% | 418,756 |
| 2025-12-08 | 2761.00 | 2770.00 | 2745.70 | 2752.00 | -0.61% | 252,758 |
| 2025-12-05 | 2797.00 | 2807.00 | 2769.00 | 2769.00 | -1.67% | 2,144,509 |
| 2025-12-04 | 2808.00 | 2816.00 | 2788.00 | 2816.00 | +0.21% | 1,152,165 |
| 2025-12-03 | 2818.00 | 2823.00 | 2785.00 | 2810.00 | +0.04% | 415,017 |
| 2025-12-02 | 2822.00 | 2833.00 | 2806.30 | 2809.00 | -0.28% | 492,336 |
| 2025-12-01 | 2820.00 | 2821.00 | 2800.00 | 2817.00 | -0.04% | 401,463 |
| 2025-11-28 | 2826.00 | 2833.00 | 2812.00 | 2818.00 | -0.32% | 2,150,557 |
| 2025-11-27 | 2813.00 | 2838.00 | 2795.00 | 2827.00 | -0.88% | 412,733 |
| 2025-11-26 | 2786.00 | 2858.00 | 2381.00 | 2852.00 | +1.57% | 1,902,733 |
| 2025-11-25 | 2808.00 | 2808.00 | 2758.00 | 2808.00 | +0.29% | 611,564 |
| 2025-11-24 | 2763.00 | 2805.00 | 2752.07 | 2800.00 | +1.01% | 4,130,397 |
| 2025-11-21 | 2738.00 | 2793.00 | 2734.00 | 2772.00 | +1.99% | 1,010,866 |
| 2025-11-20 | 2692.00 | 2737.50 | 2679.00 | 2718.00 | +1.23% | 405,419 |
| 2025-11-19 | 2699.00 | 2735.91 | 2659.00 | 2685.00 | -1.10% | 526,041 |
| 2025-11-18 | 2749.00 | 2761.00 | 2715.00 | 2715.00 | -1.06% | 463,334 |
| 2025-11-17 | 2747.00 | 2762.00 | 2732.00 | 2744.00 | +0.04% | 278,296 |
| 2025-11-14 | 2755.00 | 2764.00 | 2716.00 | 2743.00 | -0.76% | 439,620 |
| 2025-11-13 | 2777.00 | 2777.00 | 2731.00 | 2764.00 | -0.25% | 347,622 |
| 2025-11-12 | 2789.00 | 2811.00 | 2759.00 | 2771.00 | -0.57% | 1,557,901 |
| 2025-11-11 | 2814.00 | 2826.00 | 2787.00 | 2787.00 | -0.29% | 423,970 |
| 2025-11-10 | 2811.00 | 2818.00 | 2774.00 | 2795.00 | -0.85% | 796,768 |
| 2025-11-07 | 2818.00 | 2829.00 | 2800.00 | 2819.00 | -0.28% | 344,506 |
| 2025-11-06 | 2826.00 | 2847.00 | 2793.00 | 2827.00 | +0.32% | 700,571 |
| 2025-11-05 | 2783.00 | 2820.00 | 2765.00 | 2818.00 | +1.73% | 411,061 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+6.96%). Worst month: May (-4.94%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Severn Trent PLC's (SVT.LSE) latest close?
3306.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is SVT.LSE's 52-week high and low?
3335.00 high and 2381.00 low over the trailing 52 weeks, as of 2026-10-30.
What is Severn Trent PLC's strongest and weakest month historically?
Historically, SVT.LSE's strongest calendar month has been Oct (average +6.96%) and its weakest May (average -4.94%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 464 daily bars in the Closelook data lake.
What is the current Closelooknet signal on SVT.LSE?
Uptrend stack intact: Trades +6.7% vs the 50-day and +9.2% vs the 200-day average, 0.2% below the 52-week high and +44.9% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is SVT.LSE above its 50-day and 200-day moving averages?
Severn Trent PLC trades 6.7% above its 50-day and 9.2% above its 200-day moving average (3.9% above its 20-day). As of 2026-10-30.