Severn Trent Plc ( STRNY) - Price History
Monthly price history for STRNY (Severn Trent Plc)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $39.98 | $39.98 |
| May 2026 | $41.74 | $41.74 |
| April 2026 | $44.88 | $44.88 |
| March 2026 | $41.62 | $41.62 |
| February 2026 | $44.80 | $44.80 |
| January 2026 | $40.52 | $40.52 |
| December 2025 | $37.91 | $37.91 |
| November 2025 | $38.14 | $38.80 |
| October 2025 | $35.92 | $36.54 |
| September 2025 | $34.25 | $34.84 |
| August 2025 | $34.34 | $34.94 |
| July 2025 | $34.46 | $35.06 |
| June 2025 | $36.83 | $37.46 |
| May 2025 | $34.87 | $36.45 |
| April 2025 | $35.65 | $37.27 |
| March 2025 | $31.25 | $32.67 |
| February 2025 | $30.15 | $31.52 |
| January 2025 | $30.04 | $31.40 |
| December 2024 | $30.05 | $31.41 |
| November 2024 | $32.20 | $34.28 |
| October 2024 | $31.01 | $33.02 |
| September 2024 | $33.29 | $35.44 |
| August 2024 | $31.74 | $33.79 |
| July 2024 | $31.02 | $33.02 |
| June 2024 | $28.26 | $30.09 |
| May 2024 | $27.70 | $30.38 |
| April 2024 | $28.16 | $30.89 |
| March 2024 | $28.45 | $31.20 |
| February 2024 | $28.83 | $31.62 |
| January 2024 | $30.16 | $33.08 |
| December 2023 | $29.98 | $32.88 |
| November 2023 | $29.49 | $32.93 |
| October 2023 | $28.86 | $32.23 |
| September 2023 | $25.85 | $28.87 |
| August 2023 | $27.23 | $30.41 |
| July 2023 | $29.43 | $32.86 |
| June 2023 | $29.21 | $32.62 |
| May 2023 | $29.92 | $34.21 |
| April 2023 | $32.23 | $36.85 |
| March 2023 | $31.13 | $35.60 |
| February 2023 | $29.13 | $33.30 |
| January 2023 | $30.32 | $34.67 |
| December 2022 | $27.89 | $31.89 |
| November 2022 | $27.81 | $32.30 |
| October 2022 | $24.81 | $28.82 |
| September 2022 | $22.63 | $26.29 |
| August 2022 | $27.92 | $32.43 |
| July 2022 | $30.91 | $35.90 |
| June 2022 | $28.43 | $33.02 |
| May 2022 | $30.94 | $36.74 |
| April 2022 | $33.27 | $39.50 |
| March 2022 | $34.13 | $40.53 |
| February 2022 | $32.50 | $38.59 |
| January 2022 | $32.47 | $38.55 |
| December 2021 | $33.62 | $39.92 |
| November 2021 | $31.69 | $38.18 |
| October 2021 | $31.15 | $37.53 |
| September 2021 | $29.14 | $35.11 |
| August 2021 | $31.55 | $38.01 |
| July 2021 | $32.31 | $38.93 |
| June 2021 | $28.68 | $34.55 |
| May 2021 | $28.87 | $34.78 |
| April 2021 | $27.76 | $34.30 |
| March 2021 | $26.11 | $32.25 |
| February 2021 | $24.78 | $30.62 |
| January 2021 | $25.70 | $31.75 |
| December 2020 | $25.33 | $31.29 |
| November 2020 | $25.35 | $31.89 |
| October 2020 | $24.97 | $31.42 |
| September 2020 | $25.06 | $31.53 |
| August 2020 | $24.82 | $31.22 |
| July 2020 | $25.56 | $32.16 |
| June 2020 | $24.35 | $30.63 |
| May 2020 | $23.40 | $30.18 |
| April 2020 | $23.37 | $30.15 |
| March 2020 | $22.43 | $28.93 |
| February 2020 | $24.41 | $31.49 |
| January 2020 | $26.36 | $34 |
| December 2019 | $25.91 | $33.41 |
| November 2019 | $22.92 | $30.08 |
| October 2019 | $22.24 | $29.18 |
| September 2019 | $20.15 | $26.45 |
| August 2019 | $19.22 | $25.22 |
| July 2019 | $18.80 | $24.67 |
| June 2019 | $19.93 | $26.15 |
| May 2019 | $18.60 | $25.08 |
| April 2019 | $19.50 | $26.29 |
| March 2019 | $20.02 | $26.99 |
| February 2019 | $19.63 | $26.47 |
| January 2019 | $19.50 | $26.29 |
| December 2018 | $17.15 | $23.12 |
| November 2018 | $17.32 | $23.35 |
| October 2018 | $17.57 | $24.19 |
| September 2018 | $17.46 | $24.04 |
| August 2018 | $18.89 | $26.01 |
| July 2018 | $18.28 | $25.16 |
| June 2018 | $18.81 | $25.90 |
| May 2018 | $18.71 | $26.47 |
| April 2018 | $18.89 | $26.72 |
| March 2018 | $18.29 | $25.87 |
| February 2018 | $17.25 | $24.40 |
| January 2018 | $19.64 | $27.78 |
| December 2017 | $20.24 | $28.63 |
| November 2017 | $20.09 | $28.41 |
| October 2017 | $19.50 | $28.03 |
| September 2017 | $20.28 | $29.15 |
| August 2017 | $20.34 | $29.24 |
| July 2017 | $20.54 | $29.53 |
| June 2017 | $19.72 | $28.34 |
| May 2017 | $22.44 | $32.93 |
| April 2017 | $20.50 | $30.08 |
| March 2017 | $20.30 | $29.79 |
| February 2017 | $19.96 | $29.30 |
| January 2017 | $19.46 | $28.56 |
| December 2016 | $18.64 | $27.35 |
| November 2016 | $18.62 | $27.32 |
| October 2016 | $18.43 | $28.06 |
| September 2016 | $21.37 | $32.54 |
| August 2016 | $20.48 | $31.18 |
| July 2016 | $21.35 | $32.52 |
| June 2016 | $21.38 | $32.55 |
| May 2016 | $21.49 | $33.49 |
| April 2016 | $20.93 | $32.62 |
| March 2016 | $20.04 | $31.23 |
| February 2016 | $19.10 | $29.77 |
| January 2016 | $19.92 | $31.05 |
| December 2015 | $20.59 | $32.09 |
| November 2015 | $21.44 | $33.90 |
| October 2015 | $21.91 | $34.64 |
| September 2015 | $20.93 | $33.08 |
| August 2015 | $20.21 | $31.94 |
| July 2015 | $21.76 | $34.39 |
| June 2015 | $21.13 | $33.41 |
| May 2015 | $20.71 | $33.52 |
| April 2015 | $20.17 | $32.66 |
| March 2015 | $18.88 | $30.57 |
| February 2015 | $19.39 | $31.39 |
| January 2015 | $19.96 | $32.32 |
| December 2014 | $19.32 | $31.28 |
| November 2014 | $19.44 | $31.99 |
| October 2014 | $19.41 | $31.93 |
| September 2014 | $18.49 | $30.43 |
| August 2014 | $19.63 | $32.30 |
| July 2014 | $19.85 | $32.67 |
| June 2014 | $20.08 | $33.03 |
| May 2014 | $19.55 | $33.01 |
| April 2014 | $18.45 | $31.15 |
| March 2014 | $18 | $30.39 |
| February 2014 | $18.36 | $31 |
| January 2014 | $16.81 | $28.38 |
| December 2013 | $16.72 | $28.24 |
| November 2013 | $16.80 | $28.93 |
| October 2013 | $17.51 | $30.16 |
| September 2013 | $16.58 | $28.55 |
| August 2013 | $15.16 | $26.11 |
| July 2013 | $15.61 | $26.88 |
| June 2013 | $14.66 | $25.24 |
| May 2013 | $17.61 | $31.11 |
| April 2013 | $16.04 | $28.34 |
| March 2013 | $14.71 | $26 |
| February 2013 | $13.91 | $24.58 |
| January 2013 | $14.56 | $25.73 |
| December 2012 | $14.50 | $25.62 |
| November 2012 | $14.57 | $26.25 |
| October 2012 | $14.83 | $26.71 |
| September 2012 | $15.04 | $27.10 |
| August 2012 | $15.41 | $27.77 |
| July 2012 | $15 | $27.03 |
| June 2012 | $14.16 | $25.51 |
| May 2012 | $13.77 | $26.49 |
| April 2012 | $12.43 | $23.90 |
| March 2012 | $12.90 | $24.81 |
| February 2012 | $12.68 | $24.40 |
| January 2012 | $14.11 | $23.50 |
| December 2011 | $11.98 | $23.04 |
| November 2011 | $12.12 | $23.77 |
| October 2011 | $11.97 | $23.46 |
| September 2011 | $11.91 | $23.35 |
| August 2011 | $11.96 | $23.44 |
| July 2011 | $12.99 | $22.04 |
| June 2011 | $11.30 | $22.16 |
| May 2011 | $11.79 | $23.81 |
| April 2011 | $11.62 | $23.46 |
| March 2011 | $11.45 | $23.13 |
| February 2011 | $11.63 | $23.49 |
| January 2011 | $11.26 | $22.74 |
| December 2010 | $11.31 | $22.84 |
| November 2010 | $11.14 | $22.91 |
| October 2010 | $10.30 | $21.19 |
| September 2010 | $10.35 | $21.29 |
| August 2010 | $9.67 | $19.90 |
| July 2010 | $9.97 | $20.52 |
| June 2010 | $8.95 | $18.42 |
| April 2010 | $8.30 | $17.74 |
| March 2010 | $8.48 | $18.14 |
| February 2010 | $8.30 | $17.74 |
| January 2010 | $8.52 | $18.22 |
| December 2009 | $7.66 | $16.38 |
| November 2009 | $7.83 | $17.15 |
| September 2009 | $7.09 | $15.52 |
| August 2009 | $7.16 | $15.69 |
| July 2009 | $8.15 | $17.84 |
| May 2009 | $8.29 | $18.16 |
STRNY
Price: $39.98
52 week price:
Dividend Yield: 4.22%
5-year range yield:
Forward Dividend Yield: 5.06%
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: 7.24%
DGR5: 4.23%
DGR10: 3.62%