USX:STRNY - Severn Trent PLC Severn Trent PLC PK
Sector: Utilities, Industry: Water Utilities
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
20 Mar 2024 USD 32.63 33.24 32.56 32.85 32.85 +0.64 (+1.99%) 16,800
19 Mar 2024 USD 32.24 32.42 32.16 32.21 32.21 -0.09 (-0.28%) 13,000
18 Mar 2024 USD 32.19 32.55 31.96 32.3 32.3 -0.95 (-2.86%) 14,700
15 Mar 2024 USD 33.21 33.25 33.1 33.25 33.25 +0.1 (+0.30%) 8,700
14 Mar 2024 USD 33.13 33.35 33.05 33.15 33.15 -0.34 (-1.02%) 4,500
13 Mar 2024 USD 33.29 33.5 33.14 33.49 33.49 +0.45 (+1.36%) 11,500
12 Mar 2024 USD 32.99 33.13 32.72 33.04 33.04 -0.73 (-2.16%) 89,700
11 Mar 2024 USD 33.55 34.12 33.44 33.77 33.77 +0.18 (+0.54%) 65,400
8 Mar 2024 USD 33.6 33.7 33.54 33.59 33.59 +0.39 (+1.17%) 13,800
7 Mar 2024 USD 33.52 33.65 33.19 33.2 33.2 +0.45 (+1.37%) 10,200
6 Mar 2024 USD 32.8 33.05 32.62 32.75 32.75 +0.09 (+0.28%) 41,700
5 Mar 2024 USD 32.35 32.67 32.3 32.66 32.66 +0.41 (+1.27%) 123,700
4 Mar 2024 USD 31.68 32.25 31.68 32.25 32.25 +0.12 (+0.37%) 24,500
1 Mar 2024 USD 31.72 32.13 31.7 32.13 32.13 +0.05 (+0.16%) 9,400
29 Feb 2024 USD 32.31 32.31 31.73 32.08 32.08 +0.23 (+0.72%) 20,500
28 Feb 2024 USD 31.56 31.85 31.53 31.85 31.85 -0.24 (-0.75%) 12,000
27 Feb 2024 USD 31.73 32.09 31.68 32.09 32.09 +0.27 (+0.85%) 19,500
26 Feb 2024 USD 32 32 31.2 31.82 31.82 -0.28 (-0.87%) 12,400
23 Feb 2024 USD 32.18 32.42 32.1 32.1 32.1 -0.33 (-1.02%) 15,200
22 Feb 2024 USD 32.35 32.43 32.12 32.43 32.43 -0.21 (-0.64%) 46,300
21 Feb 2024 USD 32.63 32.76 32.54 32.64 32.64 -0.15 (-0.46%) 14,200
20 Feb 2024 USD 32.7 32.81 32.45 32.79 32.79 +0.39 (+1.20%) 48,100
16 Feb 2024 USD 32.3 32.41 32.12 32.4 32.4 +0.07 (+0.22%) 8,400
15 Feb 2024 USD 32.1 32.42 31.95 32.33 32.33 +0.84 (+2.67%) 14,500
14 Feb 2024 USD 31.5 31.85 31.21 31.49 31.49 -0.25 (-0.79%) 66,200
13 Feb 2024 USD 31.75 31.78 30.99 31.74 31.74 +0.12 (+0.38%) 194,400
12 Feb 2024 USD 31.35 31.81 31.27 31.62 31.62 +0.34 (+1.09%) 333,600
9 Feb 2024 USD 31.26 31.3 31.07 31.28 31.28 -0.3 (-0.95%) 15,700
8 Feb 2024 USD 31.62 31.62 31.27 31.58 31.58 -0.47 (-1.47%) 13,100
7 Feb 2024 USD 32.14 32.14 31.93 32.05 32.05 -0.02 (-0.06%) 12,300



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms