SRV Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.760 | 8.920 | 8.740 | 8.860 | 8.860 | 6,185 |
| 2026-10-15 | 9.020 | 9.020 | 8.620 | 8.740 | 8.740 | 14,855 |
| 2026-10-14 | 9.240 | 9.240 | 8.820 | 9.020 | 9.020 | 21,973 |
| 2026-10-13 | 9.340 | 9.340 | 8.700 | 9.100 | 9.100 | 19,159 |
| 2026-10-12 | 9.240 | 9.460 | 8.940 | 8.940 | 8.940 | 34,376 |
| 2026-10-09 | 9.000 | 9.460 | 9.000 | 9.100 | 9.100 | 22,575 |
| 2026-10-08 | 9.400 | 9.500 | 8.740 | 8.740 | 8.740 | 21,656 |
| 2026-10-07 | 9.940 | 10.100 | 9.340 | 9.340 | 9.340 | 61,052 |
| 2026-10-06 | 9.520 | 9.960 | 9.300 | 9.900 | 9.900 | 30,412 |
| 2026-10-05 | 9.720 | 9.900 | 9.520 | 9.520 | 9.520 | 16,825 |
| 2026-10-02 | 9.880 | 10.000 | 9.560 | 9.700 | 9.700 | 24,645 |
| 2026-10-01 | 9.900 | 10.100 | 9.700 | 9.840 | 9.840 | 35,212 |
| 2026-09-30 | 9.820 | 10.250 | 9.740 | 9.800 | 9.800 | 37,998 |
| 2026-09-29 | 10.000 | 10.100 | 9.660 | 9.740 | 9.740 | 25,437 |
| 2026-09-28 | 9.820 | 10.300 | 9.820 | 10.000 | 10.000 | 41,624 |
| 2026-09-25 | 9.260 | 9.700 | 9.260 | 9.600 | 9.600 | 47,922 |
| 2026-09-24 | 9.140 | 9.400 | 9.020 | 9.240 | 9.240 | 32,037 |
| 2026-09-23 | 8.980 | 9.100 | 8.760 | 9.100 | 9.100 | 13,381 |
| 2026-09-22 | 9.200 | 9.260 | 8.960 | 8.960 | 8.960 | 17,727 |
| 2026-09-21 | 9.280 | 9.360 | 9.020 | 9.160 | 9.160 | 14,063 |
| 2026-09-18 | 9.280 | 9.300 | 9.060 | 9.220 | 9.220 | 10,070 |
| 2026-09-17 | 9.300 | 9.300 | 8.960 | 9.240 | 9.240 | 13,791 |
| 2026-09-16 | 8.760 | 9.440 | 8.600 | 9.160 | 9.160 | 18,340 |
| 2026-09-15 | 8.800 | 8.900 | 8.420 | 8.780 | 8.780 | 10,880 |
| 2026-09-14 | 9.300 | 9.300 | 8.660 | 8.840 | 8.840 | 22,642 |
| 2026-09-11 | 9.380 | 9.540 | 9.080 | 9.280 | 9.280 | 23,381 |
| 2026-09-10 | 9.000 | 10.200 | 9.000 | 9.200 | 9.200 | 97,827 |
| 2026-09-09 | 7.740 | 9.000 | 7.720 | 8.920 | 8.920 | 56,767 |
| 2026-09-08 | 8.200 | 8.200 | 7.720 | 7.740 | 7.740 | 20,651 |
| 2026-09-07 | 8.400 | 8.400 | 8.080 | 8.240 | 8.240 | 7,915 |
| 2026-09-04 | 8.200 | 8.380 | 8.060 | 8.320 | 8.320 | 12,395 |
| 2026-09-03 | 8.260 | 8.380 | 8.120 | 8.240 | 8.240 | 5,444 |
| 2026-09-02 | 8.840 | 8.840 | 8.260 | 8.260 | 8.260 | 18,796 |
| 2026-09-01 | 8.500 | 8.940 | 8.500 | 8.760 | 8.760 | 18,148 |
| 2026-08-31 | 9.100 | 9.440 | 8.100 | 8.500 | 8.500 | 69,553 |
| 2026-08-28 | 8.820 | 9.480 | 8.800 | 9.020 | 9.020 | 67,998 |
| 2026-08-27 | 8.240 | 8.700 | 8.240 | 8.680 | 8.680 | 47,585 |
| 2026-08-26 | 7.640 | 8.720 | 7.440 | 8.160 | 8.160 | 57,077 |
| 2026-08-25 | 7.160 | 7.640 | 7.140 | 7.640 | 7.640 | 43,573 |
| 2026-08-24 | 7.040 | 7.160 | 6.860 | 7.140 | 7.140 | 15,298 |
| 2026-08-21 | 6.900 | 7.000 | 6.860 | 6.960 | 6.960 | 10,670 |
| 2026-08-20 | 6.680 | 6.960 | 6.680 | 6.900 | 6.900 | 8,976 |
| 2026-08-19 | 7.100 | 7.100 | 6.680 | 6.700 | 6.700 | 29,954 |
| 2026-08-18 | 7.140 | 7.160 | 7.060 | 7.100 | 7.100 | 4,724 |
| 2026-08-17 | 7.100 | 7.180 | 7.100 | 7.160 | 7.160 | 6,835 |
| 2026-08-14 | 6.980 | 7.160 | 6.860 | 7.080 | 7.080 | 15,551 |
| 2026-08-13 | 7.200 | 7.200 | 6.920 | 7.060 | 7.060 | 10,033 |
| 2026-08-12 | 7.160 | 7.200 | 7.000 | 7.200 | 7.200 | 14,073 |
| 2026-08-11 | 7.000 | 7.200 | 6.900 | 7.180 | 7.180 | 27,205 |
| 2026-08-10 | 6.200 | 7.220 | 6.200 | 6.980 | 6.980 | 57,750 |
| 2026-08-07 | 6.020 | 6.160 | 6.020 | 6.160 | 6.160 | 33,951 |
| 2026-08-06 | 5.980 | 6.100 | 5.600 | 6.000 | 6.000 | 36,133 |
| 2026-08-05 | 5.540 | 5.900 | 5.500 | 5.780 | 5.780 | 36,970 |
| 2026-08-04 | 5.500 | 5.500 | 5.420 | 5.480 | 5.480 | 4,276 |
| 2026-08-03 | 5.420 | 5.500 | 5.340 | 5.500 | 5.500 | 3,765 |
| 2026-07-31 | 5.400 | 5.420 | 5.300 | 5.400 | 5.400 | 3,595 |
| 2026-07-30 | 5.360 | 5.400 | 5.280 | 5.400 | 5.400 | 1,563 |
| 2026-07-29 | 5.360 | 5.360 | 5.300 | 5.360 | 5.360 | 3,828 |
| 2026-07-28 | 5.280 | 5.380 | 5.280 | 5.360 | 5.360 | 1,269 |
| 2026-07-27 | 5.200 | 5.360 | 5.200 | 5.360 | 5.360 | 4,876 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.