Severn Trent Plc ADR (OP: STRNY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	31.16	31.47	31.05	31.12	65,290	+0.03(+0.10%)
Feb 13, 2025	31.07	31.24	30.97	31.09	27,182	+0.44(+1.44%)
Feb 12, 2025	30.60	30.83	30.49	30.65	20,321	-0.34(-1.10%)
Feb 11, 2025	31.14	31.18	30.85	30.99	55,971	+0.18(+0.58%)
Feb 10, 2025	30.48	30.85	30.34	30.81	79,518	+0.04(+0.13%)
Feb 07, 2025	30.76	30.95	30.56	30.77	17,595	-0.06(-0.19%)
Feb 06, 2025	31.06	31.16	30.68	30.83	48,553	-0.60(-1.91%)
Feb 05, 2025	31.34	31.43	31.22	31.43	63,694	+0.52(+1.68%)
Feb 04, 2025	30.82	30.91	30.70	30.91	16,930	-0.15(-0.48%)
Feb 03, 2025	31.12	31.42	30.95	31.06	31,503	-0.20(-0.64%)
Jan 31, 2025	31.35	31.59	31.20	31.26	16,283	-0.18(-0.57%)
Jan 30, 2025	31.43	31.49	31.03	31.44	22,444	+0.69(+2.24%)
Jan 29, 2025	30.99	30.99	30.54	30.75	30,040	-0.15(-0.49%)
Jan 28, 2025	31.04	31.04	30.72	30.90	31,030	+0.14(+0.46%)
Jan 27, 2025	30.55	31.01	30.42	30.76	147,963	+0.34(+1.12%)
Jan 24, 2025	30.38	30.53	30.20	30.42	61,782	-0.28(-0.91%)
Jan 23, 2025	30.64	30.76	30.43	30.70	665,183	+0.41(+1.35%)
Jan 22, 2025	31.22	31.22	30.25	30.29	177,678	-1.34(-4.24%)
Jan 21, 2025	31.41	31.74	31.39	31.63	29,756	+0.84(+2.74%)
Jan 17, 2025	30.99	31.01	30.70	30.79	20,778	-0.09(-0.28%)
Jan 16, 2025	30.39	31.00	30.39	30.87	27,228	+0.39(+1.28%)
Jan 15, 2025	30.49	30.61	30.21	30.48	71,839	+1.52(+5.25%)
Jan 14, 2025	28.93	29.20	28.78	28.96	157,608	-0.45(-1.53%)
Jan 13, 2025	29.25	29.82	28.90	29.41	120,939	-0.08(-0.27%)
Jan 10, 2025	29.14	29.49	29.03	29.49	194,315	-0.21(-0.71%)
Jan 08, 2025	29.45	29.89	29.45	29.70	25,930	-1.15(-3.73%)
Jan 07, 2025	31.08	31.27	30.73	30.85	64,206	-0.10(-0.32%)
Jan 06, 2025	30.77	31.34	30.58	30.95	26,416	+0.16(+0.52%)
Jan 03, 2025	31.29	31.44	30.62	30.79	62,272	-0.74(-2.35%)
Jan 02, 2025	31.59	31.72	31.10	31.53	10,655	-0.23(-0.72%)
Dec 31, 2024				31.76	0	-0.05(-0.16%)
Dec 30, 2024	31.66	32.19	31.61	31.81	34,177	-0.26(-0.81%)
Dec 27, 2024	31.74	32.43	31.74	32.07	55,849	-0.44(-1.35%)
Dec 26, 2024	31.35	33.62	31.35	32.51	12,222	-0.35(-1.07%)
Dec 24, 2024	32.47	32.91	30.00	32.86	5,356	+1.12(+3.53%)
Dec 23, 2024	31.62	31.95	31.53	31.74	75,165	-0.03(-0.09%)
Dec 20, 2024	31.33	31.97	31.30	31.77	234,750	-0.61(-1.87%)
Dec 19, 2024	32.77	32.77	32.19	32.38	85,282	+0.48(+1.49%)
Dec 18, 2024	32.45	33.05	31.90	31.90	15,400	-0.88(-2.68%)
Dec 17, 2024	32.65	33.17	32.53	32.78	19,075	-0.03(-0.09%)
Dec 16, 2024	33.18	33.54	32.77	32.81	19,969	+0.16(+0.49%)
Dec 13, 2024	33.26	33.42	32.62	32.65	14,515	-0.31(-0.94%)
Dec 12, 2024	33.51	33.51	32.87	32.96	33,519	+0.23(+0.70%)
Dec 11, 2024	32.96	33.20	32.63	32.73	12,560	-0.71(-2.12%)
Dec 10, 2024	33.65	33.85	33.41	33.44	13,286	-0.24(-0.71%)
Dec 09, 2024	34.06	34.52	33.68	33.68	8,204	-0.24(-0.71%)
Dec 06, 2024	34.60	35.01	33.92	33.92	10,355	-0.78(-2.25%)
Dec 05, 2024	35.28	35.88	34.70	34.70	8,733	-0.59(-1.67%)
Dec 04, 2024	34.51	35.29	34.50	35.29	15,508	+0.97(+2.83%)
Dec 03, 2024	34.72	35.02	34.32	34.32	114,728	-0.38(-1.10%)