SRV Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.240 | 5.260 | 5.200 | 5.200 | 5.200 | 7,298 |
| 2026-07-23 | 5.340 | 5.440 | 5.220 | 5.220 | 5.220 | 2,498 |
| 2026-07-22 | 5.380 | 5.380 | 5.320 | 5.320 | 5.320 | 5,569 |
| 2026-07-21 | 5.340 | 5.400 | 5.220 | 5.380 | 5.380 | 6,089 |
| 2026-07-20 | 5.320 | 5.340 | 5.280 | 5.320 | 5.320 | 2,282 |
| 2026-07-17 | 5.400 | 5.400 | 5.300 | 5.320 | 5.320 | 3,403 |
| 2026-07-16 | 5.340 | 5.380 | 5.340 | 5.380 | 5.380 | 1,223 |
| 2026-07-15 | 5.380 | 5.500 | 5.300 | 5.320 | 5.320 | 2,510 |
| 2026-07-14 | 5.400 | 5.400 | 5.300 | 5.360 | 5.360 | 3,294 |
| 2026-07-13 | 5.220 | 5.380 | 5.200 | 5.380 | 5.380 | 4,082 |
| 2026-07-10 | 5.180 | 5.280 | 5.160 | 5.240 | 5.240 | 3,618 |
| 2026-07-09 | 5.300 | 5.300 | 5.180 | 5.180 | 5.180 | 4,690 |
| 2026-07-08 | 5.260 | 5.320 | 5.260 | 5.320 | 5.320 | 2,954 |
| 2026-07-07 | 5.320 | 5.420 | 5.260 | 5.260 | 5.260 | 6,575 |
| 2026-07-06 | 5.220 | 5.280 | 5.160 | 5.260 | 5.260 | 2,398 |
| 2026-07-03 | 5.180 | 5.280 | 5.180 | 5.240 | 5.240 | 2,790 |
| 2026-07-02 | 5.160 | 5.240 | 5.140 | 5.220 | 5.220 | 1,235 |
| 2026-07-01 | 5.200 | 5.200 | 5.120 | 5.140 | 5.140 | 3,382 |
| 2026-06-30 | 5.140 | 5.220 | 5.120 | 5.200 | 5.200 | 10,244 |
| 2026-06-29 | 5.220 | 5.300 | 5.200 | 5.300 | 5.300 | 2,944 |
| 2026-06-26 | 5.260 | 5.260 | 5.180 | 5.200 | 5.200 | 2,205 |
| 2026-06-25 | 5.280 | 5.280 | 5.140 | 5.280 | 5.280 | 3,605 |
| 2026-06-24 | 5.280 | 5.280 | 5.220 | 5.280 | 5.280 | 3,573 |
| 2026-06-23 | 5.360 | 5.360 | 5.220 | 5.280 | 5.280 | 4,690 |
| 2026-06-22 | 5.420 | 5.420 | 5.300 | 5.360 | 5.360 | 7,806 |
| 2026-06-18 | 5.500 | 5.540 | 5.380 | 5.420 | 5.420 | 5,610 |
| 2026-06-17 | 5.500 | 5.520 | 5.480 | 5.500 | 5.500 | 3,989 |
| 2026-06-16 | 5.400 | 5.460 | 5.380 | 5.440 | 5.440 | 4,745 |
| 2026-06-15 | 5.300 | 5.400 | 5.300 | 5.400 | 5.400 | 9,974 |
| 2026-06-12 | 5.220 | 5.300 | 5.220 | 5.300 | 5.300 | 3,361 |
| 2026-06-11 | 5.240 | 5.300 | 5.240 | 5.260 | 5.260 | 1,725 |
| 2026-06-10 | 5.260 | 5.280 | 5.220 | 5.280 | 5.280 | 2,804 |
| 2026-06-09 | 5.280 | 5.300 | 5.240 | 5.240 | 5.240 | 2,172 |
| 2026-06-08 | 5.340 | 5.360 | 5.240 | 5.260 | 5.260 | 971 |
| 2026-06-05 | 5.340 | 5.380 | 5.240 | 5.380 | 5.380 | 3,598 |
| 2026-06-04 | 5.340 | 5.340 | 5.280 | 5.320 | 5.320 | 709 |
| 2026-06-03 | 5.200 | 5.360 | 5.200 | 5.220 | 5.220 | 3,073 |
| 2026-06-02 | 5.380 | 5.380 | 5.240 | 5.320 | 5.320 | 6,122 |
| 2026-06-01 | 5.180 | 5.320 | 5.180 | 5.320 | 5.320 | 3,769 |
| 2026-05-29 | 5.240 | 5.260 | 5.180 | 5.200 | 5.200 | 4,571 |
| 2026-05-28 | 5.180 | 5.260 | 5.180 | 5.240 | 5.240 | 1,039 |
| 2026-05-27 | 5.220 | 5.280 | 5.160 | 5.160 | 5.160 | 9,437 |
| 2026-05-26 | 5.360 | 5.360 | 5.200 | 5.200 | 5.200 | 7,260 |
| 2026-05-25 | 5.220 | 5.360 | 5.220 | 5.360 | 5.360 | 6,899 |
| 2026-05-22 | 5.300 | 5.400 | 5.300 | 5.320 | 5.320 | 5,810 |
| 2026-05-21 | 5.260 | 5.380 | 5.260 | 5.360 | 5.360 | 3,885 |
| 2026-05-20 | 5.220 | 5.380 | 5.220 | 5.260 | 5.260 | 6,007 |
| 2026-05-19 | 5.280 | 5.300 | 5.220 | 5.240 | 5.240 | 3,456 |
| 2026-05-18 | 5.400 | 5.400 | 5.300 | 5.300 | 5.300 | 6,105 |
| 2026-05-15 | 5.440 | 5.460 | 5.380 | 5.400 | 5.400 | 3,967 |
| 2026-05-13 | 5.440 | 5.440 | 5.340 | 5.420 | 5.420 | 3,226 |
| 2026-05-12 | 5.280 | 5.460 | 5.280 | 5.360 | 5.360 | 7,337 |
| 2026-05-11 | 5.360 | 5.420 | 5.280 | 5.360 | 5.360 | 11,630 |
| 2026-05-08 | 5.380 | 5.400 | 5.260 | 5.280 | 5.280 | 10,262 |
| 2026-05-07 | 5.580 | 5.580 | 5.320 | 5.420 | 5.420 | 9,460 |
| 2026-05-06 | 5.420 | 5.600 | 5.360 | 5.360 | 5.360 | 15,712 |
| 2026-05-05 | 5.380 | 5.580 | 5.360 | 5.400 | 5.400 | 8,609 |
| 2026-05-04 | 5.300 | 5.400 | 5.300 | 5.360 | 5.360 | 3,672 |
| 2026-04-30 | 5.220 | 5.460 | 5.180 | 5.300 | 5.300 | 8,967 |
| 2026-04-29 | 5.220 | 5.260 | 5.120 | 5.240 | 5.240 | 10,040 |
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.