La bourse ferme dans 14 min

Severn Trent PLC (SVT.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
2 475,62-22,38 (-0,90 %)
À partir de 04:01PM BST. Marché ouvert.
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 20242 467,002 513,002 467,002 475,622 475,62270 518
01 mai 20242 473,002 531,002 467,002 498,002 498,00464 445
30 avr. 20242 481,002 498,002 453,002 467,002 467,00506 622
29 avr. 20242 460,002 492,002 456,002 480,002 480,001 284 171
26 avr. 20242 451,002 463,002 438,002 458,002 458,00472 471
25 avr. 20242 445,002 465,002 415,002 442,002 442,00467 154
24 avr. 20242 475,002 475,742 447,002 448,002 448,00635 069
23 avr. 20242 500,002 502,002 456,002 475,002 475,00472 736
22 avr. 20242 473,002 505,232 463,002 486,002 486,001 256 924
19 avr. 20242 424,002 454,002 412,002 454,002 454,001 835 573
18 avr. 20242 385,002 425,002 374,152 419,002 419,001 167 883
17 avr. 20242 348,002 391,002 323,002 368,002 368,00726 615
16 avr. 20242 362,002 420,002 345,752 353,002 353,001 141 408
15 avr. 20242 393,002 400,002 367,002 380,002 380,00492 403
12 avr. 20242 360,002 416,232 357,002 396,002 396,00669 958
11 avr. 20242 348,002 384,002 344,012 350,002 350,00672 290
10 avr. 20242 390,002 410,002 346,002 361,002 361,00620 200
09 avr. 20242 379,002 399,002 363,002 382,002 382,00512 647
08 avr. 20242 422,002 428,002 371,002 382,002 382,00874 972
05 avr. 20242 468,002 476,002 424,002 428,002 428,00812 079
04 avr. 20242 475,002 498,002 472,002 486,002 486,001 847 244
03 avr. 20242 481,002 498,002 459,002 479,002 479,00782 498
02 avr. 20242 466,002 500,002 452,002 489,002 489,001 033 361
28 mars 20242 535,002 550,002 470,002 470,002 470,00817 379
27 mars 20242 529,002 540,002 486,002 540,002 540,00744 836
26 mars 20242 529,002 561,002 526,002 526,002 526,00485 765
25 mars 20242 563,002 572,002 550,002 550,002 550,00528 330
22 mars 20242 565,002 590,002 561,002 568,002 568,00732 118
21 mars 20242 571,002 593,002 544,002 553,002 553,00756 680
20 mars 20242 526,002 564,002 517,002 561,002 561,00663 167
19 mars 20242 505,002 528,002 484,002 524,002 524,001 019 742
18 mars 20242 568,002 572,002 493,002 513,002 513,00414 619
15 mars 20242 563,002 601,002 563,002 575,002 575,001 481 387
14 mars 20242 576,002 593,002 567,002 577,002 577,00464 651
13 mars 20242 555,002 590,002 555,002 574,002 574,001 530 291
12 mars 20242 623,002 626,002 551,002 551,002 551,001 319 104
11 mars 20242 595,002 613,002 581,002 611,002 611,00661 440
08 mars 20242 582,002 601,002 555,002 601,002 601,00545 946
07 mars 20242 538,002 615,002 533,002 582,002 582,00770 448
06 mars 20242 519,002 568,002 502,002 542,002 542,00628 580
05 mars 20242 493,002 528,002 493,002 525,002 525,00914 771
04 mars 20242 511,002 528,002 474,002 498,002 498,00443 190
01 mars 20242 509,002 527,002 488,002 509,002 509,00750 454
29 févr. 20242 513,002 554,002 500,002 500,002 500,002 246 273
28 févr. 20242 510,002 519,002 463,032 496,002 496,00458 099
27 févr. 20242 477,002 509,002 471,002 501,002 501,002 721 214
26 févr. 20242 528,002 539,002 471,002 478,002 478,00758 792
23 févr. 20242 538,002 554,002 521,002 529,002 529,00675 119
22 févr. 20242 582,002 588,002 528,002 539,002 539,001 772 421
21 févr. 20242 579,002 598,002 557,002 573,002 573,00901 887
20 févr. 20242 542,002 589,002 529,002 589,002 589,002 700 630
19 févr. 20242 554,002 571,002 536,002 543,002 543,00459 352
16 févr. 20242 539,002 562,002 526,002 554,002 554,00445 744
15 févr. 20242 509,002 564,002 491,002 543,002 543,00584 143
14 févr. 20242 524,002 546,002 480,002 497,002 497,00744 385
13 févr. 20242 501,002 522,002 486,002 495,002 495,001 108 396
12 févr. 20242 453,002 509,002 453,002 495,002 495,00489 268
09 févr. 20242 488,002 499,002 463,002 469,002 469,00327 833
08 févr. 20242 522,002 540,002 497,002 497,002 497,00519 082
07 févr. 20242 532,002 550,002 523,002 534,002 534,00435 247
06 févr. 20242 555,002 564,392 508,002 536,002 536,00551 024
05 févr. 20242 582,002 596,002 519,002 554,002 554,001 011 080
02 févr. 20242 621,002 647,002 569,002 569,002 569,001 111 354
01 févr. 20242 585,002 619,002 584,002 593,002 593,001 424 854
31 janv. 20242 560,002 609,002 549,002 598,002 598,00780 520
30 janv. 20242 559,002 574,442 536,002 560,002 560,00691 147
29 janv. 20242 544,002 557,002 535,002 547,002 547,00669 080
26 janv. 20242 502,002 558,002 496,002 558,002 558,00910 671
25 janv. 20242 503,002 518,002 494,002 498,002 498,00710 146
24 janv. 20242 552,002 560,002 509,002 513,002 513,00553 378
23 janv. 20242 538,002 542,002 520,002 533,002 533,00536 957
22 janv. 20242 477,002 546,002 473,002 533,002 533,00385 157
19 janv. 20242 505,002 526,002 491,002 497,002 497,001 120 496
18 janv. 20242 522,002 542,002 503,002 509,002 509,00691 837
17 janv. 20242 587,002 593,002 495,002 538,002 538,00661 727
16 janv. 20242 615,002 640,002 600,002 613,002 613,001 882 667
15 janv. 20242 614,002 633,002 594,002 610,002 610,001 569 956
12 janv. 20242 546,002 602,002 542,002 602,002 602,00539 861
11 janv. 20242 632,002 635,002 536,002 543,002 543,00713 549
10 janv. 20242 601,002 641,002 597,002 620,002 620,001 191 455
09 janv. 20242 565,002 617,002 560,002 617,002 617,001 549 449
08 janv. 20242 600,002 600,002 555,002 566,002 566,00570 174
05 janv. 20242 565,002 592,002 549,002 573,002 573,00522 783
04 janv. 20242 552,002 581,002 549,002 581,002 581,00483 906
03 janv. 20242 538,002 566,002 536,682 555,002 555,00422 924
02 janv. 20242 579,002 595,002 539,002 548,002 548,00497 677
29 déc. 20232 607,002 608,002 570,002 579,002 579,00317 283
28 déc. 20232 624,002 632,002 590,002 593,002 593,00277 758
27 déc. 20232 622,002 636,002 609,002 609,002 609,00465 321
22 déc. 20232 623,002 629,002 604,002 619,002 619,00570 699
21 déc. 20232 670,002 691,002 625,002 629,002 629,00659 882
20 déc. 20232 665,002 679,002 642,002 672,002 672,00370 756
19 déc. 20232 609,002 651,002 609,002 641,002 641,002 431 006
18 déc. 20232 625,002 667,002 595,002 600,002 600,001 296 745
15 déc. 20232 644,002 666,002 608,002 619,002 619,004 436 806
14 déc. 20232 729,002 761,002 650,002 650,002 650,001 143 872
13 déc. 20232 677,002 717,002 667,002 701,002 701,00897 829
12 déc. 20232 705,002 712,002 677,002 677,002 677,001 294 159
11 déc. 20232 676,002 715,002 663,002 711,002 711,001 204 023
08 déc. 20232 726,002 733,002 698,502 714,002 714,001 320 402
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...