SRV Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 4.000 | 5.100 | 4.000 | 4.730 | 4.730 | 10,297 |
| 2022-07-04 | 5.192 | 5.192 | 5.000 | 5.152 | 5.152 | 197 |
| 2022-07-01 | 5.232 | 5.232 | 5.040 | 5.160 | 5.160 | 10,665 |
| 2022-06-30 | 5.472 | 5.472 | 5.024 | 5.192 | 5.192 | 20,771 |
| 2022-06-29 | 5.552 | 5.552 | 5.240 | 5.320 | 5.320 | 15,056 |
| 2022-06-28 | 6.160 | 6.160 | 5.600 | 5.632 | 5.632 | 4,533 |
| 2022-06-27 | 6.200 | 6.680 | 5.608 | 5.792 | 5.792 | 9,986 |
| 2022-06-23 | 7.152 | 7.152 | 5.608 | 6.008 | 6.008 | 7,398 |
| 2022-06-22 | 7.552 | 7.552 | 6.000 | 6.784 | 6.784 | 5,192 |
| 2022-06-21 | 6.800 | 7.384 | 6.800 | 7.280 | 7.280 | 7,937 |
| 2022-06-20 | 6.016 | 6.520 | 5.984 | 6.400 | 6.400 | 2,851 |
| 2022-06-17 | 6.192 | 6.400 | 5.872 | 6.008 | 6.008 | 3,599 |
| 2022-06-16 | 6.352 | 6.352 | 6.048 | 6.048 | 6.048 | 883 |
| 2022-06-15 | 5.840 | 6.360 | 5.832 | 6.112 | 6.112 | 4,495 |
| 2022-06-14 | 5.760 | 5.984 | 5.608 | 5.792 | 5.792 | 3,396 |
| 2022-06-13 | 6.240 | 6.240 | 5.600 | 5.760 | 5.760 | 11,398 |
| 2022-06-10 | 6.080 | 6.408 | 5.840 | 6.240 | 6.240 | 10,684 |
| 2022-06-09 | 6.800 | 6.800 | 5.992 | 6.080 | 6.080 | 15,948 |
| 2022-06-08 | 7.440 | 7.440 | 6.600 | 6.992 | 6.992 | 7,783 |
| 2022-06-07 | 8.000 | 8.100 | 7.400 | 7.408 | 7.408 | 38,129 |
| 2022-06-06 | 8.240 | 8.240 | 7.600 | 7.880 | 7.880 | 4,206 |
| 2022-06-03 | 8.640 | 8.640 | 7.800 | 8.180 | 8.180 | 9,663 |
| 2022-06-02 | 8.620 | 8.680 | 8.500 | 8.500 | 8.500 | 9,323 |
| 2022-06-01 | 7.600 | 8.740 | 7.600 | 8.500 | 8.500 | 15,188 |
| 2022-05-31 | 7.284 | 7.359 | 6.984 | 7.309 | 7.309 | 5,207 |
| 2022-05-30 | 7.072 | 7.458 | 7.059 | 7.196 | 7.196 | 3,245 |
| 2022-05-27 | 6.735 | 7.059 | 6.735 | 7.059 | 7.059 | 2,747 |
| 2022-05-25 | 6.760 | 7.034 | 6.722 | 6.735 | 6.735 | 1,942 |
| 2022-05-24 | 6.934 | 7.196 | 6.735 | 6.735 | 6.735 | 1,486 |
| 2022-05-23 | 6.984 | 7.084 | 6.735 | 6.922 | 6.922 | 1,904 |
| 2022-05-20 | 7.271 | 7.271 | 6.735 | 6.984 | 6.984 | 9,849 |
| 2022-05-19 | 7.084 | 7.284 | 7.009 | 7.034 | 7.034 | 6,243 |
| 2022-05-18 | 7.271 | 7.284 | 7.097 | 7.259 | 7.259 | 545 |
| 2022-05-17 | 7.408 | 7.408 | 7.109 | 7.134 | 7.134 | 1,613 |
| 2022-05-16 | 7.396 | 7.408 | 7.234 | 7.309 | 7.309 | 1,695 |
| 2022-05-13 | 6.934 | 7.446 | 6.934 | 7.359 | 7.359 | 3,698 |
| 2022-05-12 | 6.972 | 6.984 | 6.860 | 6.885 | 6.885 | 2,992 |
| 2022-05-11 | 6.934 | 7.022 | 6.735 | 6.959 | 6.959 | 2,478 |
| 2022-05-10 | 6.835 | 7.009 | 6.510 | 6.910 | 6.910 | 4,723 |
| 2022-05-09 | 7.109 | 7.346 | 6.822 | 6.835 | 6.835 | 12,397 |
| 2022-05-06 | 7.708 | 7.857 | 7.184 | 7.184 | 7.184 | 13,454 |
| 2022-05-05 | 7.733 | 8.069 | 7.571 | 7.708 | 7.708 | 8,599 |
| 2022-05-04 | 8.032 | 8.232 | 7.708 | 7.720 | 7.720 | 9,857 |
| 2022-05-03 | 8.444 | 8.456 | 7.982 | 7.982 | 7.982 | 6,622 |
| 2022-05-02 | 8.718 | 8.730 | 7.720 | 8.406 | 8.406 | 24,069 |
| 2022-04-29 | 9.354 | 9.354 | 8.518 | 8.755 | 8.755 | 13,585 |
| 2022-04-28 | 9.229 | 9.703 | 7.483 | 9.441 | 9.441 | 21,652 |
| 2022-04-27 | 9.940 | 9.940 | 9.728 | 9.890 | 9.890 | 1,653 |
| 2022-04-26 | 9.753 | 10.015 | 9.716 | 9.953 | 9.953 | 1,040 |
| 2022-04-25 | 9.853 | 9.878 | 9.728 | 9.753 | 9.753 | 4,176 |
| 2022-04-22 | 10.115 | 10.115 | 9.778 | 9.853 | 9.853 | 3,895 |
| 2022-04-21 | 9.978 | 10.227 | 9.753 | 10.177 | 10.177 | 3,018 |
| 2022-04-20 | 10.127 | 10.127 | 9.853 | 9.953 | 9.953 | 850 |
| 2022-04-19 | 10.115 | 10.115 | 9.978 | 9.978 | 9.978 | 1,445 |
| 2022-04-14 | 10.352 | 10.352 | 9.978 | 9.978 | 9.978 | 2,206 |
| 2022-04-13 | 10.040 | 10.140 | 9.915 | 10.140 | 10.140 | 986 |
| 2022-04-12 | 10.227 | 10.427 | 9.978 | 10.040 | 10.040 | 133 |
| 2022-04-11 | 9.978 | 10.452 | 9.978 | 10.227 | 10.227 | 813 |
| 2022-04-08 | 10.028 | 10.190 | 9.978 | 9.978 | 9.978 | 1,367 |
| 2022-04-07 | 10.177 | 10.227 | 9.915 | 10.028 | 10.028 | 324 |
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.