Severn Trent PLC ( STRNY) - Price History
Monthly price history for STRNY (Severn Trent PLC)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $41.37 | $41.37 |
| June 2026 | $39.54 | $39.54 |
| May 2026 | $39.02 | $40.03 |
| April 2026 | $43.30 | $44.42 |
| March 2026 | $39.72 | $40.75 |
| February 2026 | $42.98 | $44.10 |
| January 2026 | $39.16 | $40.18 |
| December 2025 | $36.56 | $37.51 |
| November 2025 | $37.18 | $38.80 |
| October 2025 | $35.01 | $36.54 |
| September 2025 | $33.38 | $34.84 |
| August 2025 | $33.48 | $34.94 |
| July 2025 | $33.59 | $35.06 |
| June 2025 | $35.90 | $37.46 |
| May 2025 | $33.98 | $36.45 |
| April 2025 | $34.74 | $37.27 |
| March 2025 | $30.46 | $32.67 |
| February 2025 | $29.38 | $31.52 |
| January 2025 | $29.28 | $31.40 |
| December 2024 | $29.28 | $31.41 |
| November 2024 | $31.39 | $34.28 |
| October 2024 | $30.23 | $33.02 |
| September 2024 | $32.45 | $35.44 |
| August 2024 | $30.94 | $33.79 |
| July 2024 | $30.24 | $33.02 |
| June 2024 | $27.55 | $30.09 |
| May 2024 | $27 | $30.38 |
| April 2024 | $27.45 | $30.89 |
| March 2024 | $27.73 | $31.20 |
| February 2024 | $28.10 | $31.62 |
| January 2024 | $29.40 | $33.08 |
| December 2023 | $29.22 | $32.88 |
| November 2023 | $28.74 | $32.93 |
| October 2023 | $28.13 | $32.23 |
| September 2023 | $25.20 | $28.87 |
| August 2023 | $26.54 | $30.41 |
| July 2023 | $28.68 | $32.86 |
| June 2023 | $28.48 | $32.62 |
| May 2023 | $29.16 | $34.21 |
| April 2023 | $31.41 | $36.85 |
| March 2023 | $30.34 | $35.60 |
| February 2023 | $28.39 | $33.30 |
| January 2023 | $29.55 | $34.67 |
| December 2022 | $27.18 | $31.89 |
| November 2022 | $27.10 | $32.30 |
| October 2022 | $24.18 | $28.82 |
| September 2022 | $22.06 | $26.29 |
| August 2022 | $27.22 | $32.43 |
| July 2022 | $30.13 | $35.90 |
| June 2022 | $27.71 | $33.02 |
| May 2022 | $30.16 | $36.74 |
| April 2022 | $32.43 | $39.50 |
| March 2022 | $33.27 | $40.53 |
| February 2022 | $31.68 | $38.59 |
| January 2022 | $31.64 | $38.55 |
| December 2021 | $32.77 | $39.92 |
| November 2021 | $30.89 | $38.18 |
| October 2021 | $30.36 | $37.53 |
| September 2021 | $28.41 | $35.11 |
| August 2021 | $30.75 | $38.01 |
| July 2021 | $31.50 | $38.93 |
| June 2021 | $27.95 | $34.55 |
| May 2021 | $28.14 | $34.78 |
| April 2021 | $27.06 | $34.30 |
| March 2021 | $25.45 | $32.25 |
| February 2021 | $24.16 | $30.62 |
| January 2021 | $25.05 | $31.75 |
| December 2020 | $24.69 | $31.29 |
| November 2020 | $24.71 | $31.89 |
| October 2020 | $24.34 | $31.42 |
| September 2020 | $24.43 | $31.53 |
| August 2020 | $24.19 | $31.22 |
| July 2020 | $24.91 | $32.16 |
| June 2020 | $23.73 | $30.63 |
| May 2020 | $22.80 | $30.18 |
| April 2020 | $22.78 | $30.15 |
| March 2020 | $21.86 | $28.93 |
| February 2020 | $23.79 | $31.49 |
| January 2020 | $25.69 | $34 |
| December 2019 | $25.25 | $33.41 |
| November 2019 | $22.34 | $30.08 |
| October 2019 | $21.67 | $29.18 |
| September 2019 | $19.64 | $26.45 |
| August 2019 | $18.73 | $25.22 |
| July 2019 | $18.33 | $24.67 |
| June 2019 | $19.43 | $26.15 |
| May 2019 | $18.13 | $25.08 |
| April 2019 | $19 | $26.29 |
| March 2019 | $19.51 | $26.99 |
| February 2019 | $19.14 | $26.47 |
| January 2019 | $19 | $26.29 |
| December 2018 | $16.72 | $23.12 |
| November 2018 | $16.88 | $23.35 |
| October 2018 | $17.13 | $24.19 |
| September 2018 | $17.02 | $24.04 |
| August 2018 | $18.42 | $26.01 |
| July 2018 | $17.81 | $25.16 |
| June 2018 | $18.34 | $25.90 |
| May 2018 | $18.24 | $26.47 |
| April 2018 | $18.41 | $26.72 |
| March 2018 | $17.83 | $25.87 |
| February 2018 | $16.81 | $24.40 |
| January 2018 | $19.14 | $27.78 |
| December 2017 | $19.73 | $28.63 |
| November 2017 | $19.58 | $28.41 |
| October 2017 | $19.01 | $28.03 |
| September 2017 | $19.77 | $29.15 |
| August 2017 | $19.82 | $29.24 |
| July 2017 | $20.02 | $29.53 |
| June 2017 | $19.22 | $28.34 |
| May 2017 | $21.87 | $32.93 |
| April 2017 | $19.98 | $30.08 |
| March 2017 | $19.78 | $29.79 |
| February 2017 | $19.46 | $29.30 |
| January 2017 | $18.97 | $28.56 |
| December 2016 | $18.17 | $27.35 |
| November 2016 | $18.15 | $27.32 |
| October 2016 | $17.96 | $28.06 |
| September 2016 | $20.83 | $32.54 |
| August 2016 | $19.96 | $31.18 |
| July 2016 | $20.81 | $32.52 |
| June 2016 | $20.84 | $32.55 |
| May 2016 | $20.94 | $33.49 |
| April 2016 | $20.40 | $32.62 |
| March 2016 | $19.53 | $31.23 |
| February 2016 | $18.62 | $29.77 |
| January 2016 | $19.42 | $31.05 |
| December 2015 | $20.07 | $32.09 |
| November 2015 | $20.90 | $33.90 |
| October 2015 | $21.36 | $34.64 |
| September 2015 | $20.40 | $33.08 |
| August 2015 | $19.70 | $31.94 |
| July 2015 | $21.20 | $34.39 |
| June 2015 | $20.60 | $33.41 |
| May 2015 | $20.18 | $33.52 |
| April 2015 | $19.66 | $32.66 |
| March 2015 | $18.40 | $30.57 |
| February 2015 | $18.90 | $31.39 |
| January 2015 | $19.46 | $32.32 |
| December 2014 | $18.83 | $31.28 |
| November 2014 | $18.95 | $31.99 |
| October 2014 | $18.92 | $31.93 |
| September 2014 | $18.02 | $30.43 |
| August 2014 | $19.13 | $32.30 |
| July 2014 | $19.35 | $32.67 |
| June 2014 | $19.57 | $33.03 |
| May 2014 | $19.06 | $33.01 |
| April 2014 | $17.98 | $31.15 |
| March 2014 | $17.54 | $30.39 |
| February 2014 | $17.90 | $31 |
| January 2014 | $16.38 | $28.38 |
| December 2013 | $16.30 | $28.24 |
| November 2013 | $16.37 | $28.93 |
| October 2013 | $17.07 | $30.16 |
| September 2013 | $16.16 | $28.55 |
| August 2013 | $14.78 | $26.11 |
| July 2013 | $15.22 | $26.88 |
| June 2013 | $14.29 | $25.24 |
| May 2013 | $17.16 | $31.11 |
| April 2013 | $15.63 | $28.34 |
| March 2013 | $14.34 | $26 |
| February 2013 | $13.56 | $24.58 |
| January 2013 | $14.19 | $25.73 |
| December 2012 | $14.13 | $25.62 |
| November 2012 | $14.20 | $26.25 |
| October 2012 | $14.45 | $26.71 |
| September 2012 | $14.66 | $27.10 |
| August 2012 | $15.02 | $27.77 |
| July 2012 | $14.62 | $27.03 |
| June 2012 | $13.80 | $25.51 |
| May 2012 | $13.42 | $26.49 |
| April 2012 | $12.11 | $23.90 |
| March 2012 | $12.57 | $24.81 |
| February 2012 | $12.36 | $24.40 |
| January 2012 | $14.11 | $23.50 |
| December 2011 | $11.68 | $23.04 |
| November 2011 | $11.82 | $23.77 |
| October 2011 | $11.66 | $23.46 |
| September 2011 | $11.61 | $23.35 |
| August 2011 | $11.65 | $23.44 |
| July 2011 | $12.99 | $22.04 |
| June 2011 | $11.02 | $22.16 |
| May 2011 | $11.49 | $23.81 |
| April 2011 | $11.32 | $23.46 |
| March 2011 | $11.16 | $23.13 |
| February 2011 | $11.34 | $23.49 |
| January 2011 | $10.98 | $22.74 |
| December 2010 | $11.02 | $22.84 |
| November 2010 | $10.85 | $22.91 |
| October 2010 | $10.04 | $21.19 |
| September 2010 | $10.09 | $21.29 |
| August 2010 | $9.43 | $19.90 |
| July 2010 | $9.72 | $20.52 |
| June 2010 | $8.72 | $18.42 |
| April 2010 | $8.09 | $17.74 |
| March 2010 | $8.27 | $18.14 |
| February 2010 | $8.09 | $17.74 |
| January 2010 | $8.31 | $18.22 |
| December 2009 | $7.47 | $16.38 |
| November 2009 | $7.63 | $17.15 |
| September 2009 | $6.91 | $15.52 |
| August 2009 | $6.98 | $15.69 |
| July 2009 | $7.94 | $17.84 |
| May 2009 | $8.08 | $18.16 |
STRNY
Price: $41.37
52 week price:
Dividend Yield: 4.20%
5-year range yield:
Forward Dividend Yield: 4.99%
Payout Ratio: 266.69%
Dividend Per Share: 2.03 USD
Earnings Per Share: 1.65 USD
P/E Ratio: 24.57
Exchange: PNK
Sector: Utilities
Industry: Utilities - Regulated Water
Country: United Kingdom
Volume: 838
Ebitda: 1.1 billionMarket Capitalization: 12.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 18
DGR3: 6.78%
DGR5: 4.87%
DGR10: 4.22%