U.S. markets closed

Severn Trent PLC (SVT.L)

LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
2,380.00-22.00 (-0.92%)
Al cierre: 04:37PM BST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20242,402.002,424.002,379.002,380.002,380.00465,921
27 jun 20242,444.002,445.002,393.002,402.002,402.00473,270
26 jun 20242,463.002,477.002,416.002,442.002,442.001,391,337
25 jun 20242,485.002,496.002,458.002,458.002,458.002,395,142
24 jun 20242,464.002,475.002,429.002,474.002,474.00693,988
21 jun 20242,469.002,493.002,452.002,464.002,464.001,344,225
20 jun 20242,416.002,453.002,405.402,441.002,441.00424,486
19 jun 20242,391.002,422.002,388.772,407.002,407.00640,134
18 jun 20242,395.002,411.002,384.202,391.002,391.001,135,632
17 jun 20242,479.002,482.002,385.002,385.002,385.00993,869
14 jun 20242,515.002,520.002,462.002,474.002,474.001,046,699
13 jun 20242,410.002,531.002,380.002,520.002,520.00973,098
12 jun 20242,390.002,442.002,370.002,419.002,419.00662,945
11 jun 20242,419.002,429.002,381.002,382.002,382.00509,502
10 jun 20242,382.002,427.002,382.002,406.002,406.00715,561
07 jun 20242,406.002,424.002,388.002,410.002,410.00668,026
06 jun 20242,407.002,431.002,391.002,404.002,404.00387,025
05 jun 20242,417.002,440.002,397.002,406.002,406.00782,743
04 jun 20242,358.002,414.002,355.002,406.002,406.00709,707
03 jun 20242,400.002,409.002,340.002,357.002,357.00453,390
31 may 20242,345.002,398.002,331.002,386.002,386.003,543,597
30 may 20242,319.002,353.002,310.002,336.002,336.00713,637
30 may 202470.1 Dividendo
29 may 20242,386.002,437.002,374.002,383.002,312.901,202,258
28 may 20242,455.002,473.002,369.002,385.002,314.841,407,228
24 may 20242,487.002,519.002,425.002,449.002,376.96974,813
23 may 20242,588.002,655.002,473.002,503.002,429.371,630,356
22 may 20242,605.002,681.002,562.002,639.002,561.372,104,889
21 may 20242,615.002,649.002,539.002,613.002,536.131,374,299
20 may 20242,647.002,654.002,623.002,633.002,555.55501,361
17 may 20242,628.002,660.002,628.002,645.002,567.19740,719
16 may 20242,651.002,669.002,616.002,624.002,546.81579,799
15 may 20242,637.002,669.002,633.522,653.002,574.96499,770
14 may 20242,581.002,635.002,577.002,628.002,550.69624,144
13 may 20242,594.002,602.002,571.002,583.002,507.02478,646
10 may 20242,616.002,634.002,582.002,587.002,510.90754,041
09 may 20242,572.002,613.002,571.002,606.002,529.34251,336
08 may 20242,589.002,594.002,571.002,574.002,498.28860,561
07 may 20242,557.002,583.002,549.002,577.002,501.191,235,604
03 may 20242,485.002,555.002,483.002,517.002,442.96539,011
02 may 20242,482.002,482.002,482.002,477.002,404.131,751,186
01 may 20242,473.002,531.002,467.002,498.002,424.52464,445
30 abr 20242,481.002,498.002,453.002,467.002,394.43506,622
29 abr 20242,460.002,492.002,456.002,480.002,407.051,284,171
26 abr 20242,451.002,463.002,438.002,458.002,385.69472,471
25 abr 20242,445.002,465.002,415.002,442.002,370.16467,154
24 abr 20242,475.002,475.742,447.002,448.002,375.99635,069
23 abr 20242,500.002,502.002,456.002,475.002,402.19472,736
22 abr 20242,473.002,505.232,463.002,486.002,412.871,256,924
19 abr 20242,424.002,454.002,412.002,454.002,381.811,835,573
18 abr 20242,385.002,425.002,374.152,419.002,347.841,167,883
17 abr 20242,348.002,391.002,323.002,368.002,298.34726,615
16 abr 20242,362.002,420.002,345.752,353.002,283.781,141,408
15 abr 20242,393.002,400.002,367.002,380.002,309.99492,403
12 abr 20242,360.002,416.232,357.002,396.002,325.52669,958
11 abr 20242,348.002,384.002,344.012,350.002,280.87672,290
10 abr 20242,390.002,410.002,346.002,361.002,291.55620,200
09 abr 20242,379.002,399.002,363.002,382.002,311.93512,647
08 abr 20242,422.002,428.002,371.002,382.002,311.93874,972
05 abr 20242,468.002,476.002,424.002,428.002,356.58812,079
04 abr 20242,475.002,498.002,472.002,486.002,412.871,847,244
03 abr 20242,481.002,498.002,459.002,479.002,406.08782,498
02 abr 20242,466.002,500.002,452.002,489.002,415.781,033,361
28 mar 20242,535.002,550.002,470.002,470.002,397.34817,379
27 mar 20242,529.002,540.002,486.002,540.002,465.28744,836
26 mar 20242,529.002,561.002,526.002,526.002,451.69485,765
25 mar 20242,563.002,572.002,550.002,550.002,474.99528,330
22 mar 20242,565.002,590.002,561.002,568.002,492.46732,118
21 mar 20242,571.002,593.002,544.002,553.002,477.90756,680
20 mar 20242,526.002,564.002,517.002,561.002,485.66663,167
19 mar 20242,505.002,528.002,484.002,524.002,449.751,019,742
18 mar 20242,568.002,572.002,493.002,513.002,439.08414,619
15 mar 20242,563.002,601.002,563.002,575.002,499.251,481,387
14 mar 20242,576.002,593.002,567.002,577.002,501.19464,651
13 mar 20242,555.002,590.002,555.002,574.002,498.281,530,291
12 mar 20242,623.002,626.002,551.002,551.002,475.961,319,104
11 mar 20242,595.002,613.002,581.002,611.002,534.19661,440
08 mar 20242,582.002,601.002,555.002,601.002,524.49545,946
07 mar 20242,538.002,615.002,533.002,582.002,506.05770,448
06 mar 20242,519.002,568.002,502.002,542.002,467.22628,580
05 mar 20242,493.002,528.002,493.002,525.002,450.72914,771
04 mar 20242,511.002,528.002,474.002,498.002,424.52443,190
01 mar 20242,509.002,527.002,488.002,509.002,435.19750,454
29 feb 20242,513.002,554.002,500.002,500.002,426.462,246,273
28 feb 20242,510.002,519.002,463.032,496.002,422.58458,099
27 feb 20242,477.002,509.002,471.002,501.002,427.432,721,214
26 feb 20242,528.002,539.002,471.002,478.002,405.11758,792
23 feb 20242,538.002,554.002,521.002,529.002,454.61675,119
22 feb 20242,582.002,588.002,528.002,539.002,464.311,772,421
21 feb 20242,579.002,598.002,557.002,573.002,497.31901,887
20 feb 20242,542.002,589.002,529.002,589.002,512.842,700,630
19 feb 20242,554.002,571.002,536.002,543.002,468.19459,352
16 feb 20242,539.002,562.002,526.002,554.002,478.87445,744
15 feb 20242,509.002,564.002,491.002,543.002,468.19584,143
14 feb 20242,524.002,546.002,480.002,497.002,423.55744,385
13 feb 20242,501.002,522.002,486.002,495.002,421.611,108,396
12 feb 20242,453.002,509.002,453.002,495.002,421.61489,268
09 feb 20242,488.002,499.002,463.002,469.002,396.37327,833
08 feb 20242,522.002,540.002,497.002,497.002,423.55519,082
07 feb 20242,532.002,550.002,523.002,534.002,459.46435,247
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...