SRV Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	10.177	10.227	9.915	10.028	10.028	324
2022-04-06	9.990	10.177	9.840	9.978	9.978	1,894
2022-04-05	10.227	10.364	10.152	10.165	10.165	711
2022-04-04	10.227	10.352	10.040	10.165	10.165	779
2022-04-01	10.227	10.352	10.227	10.227	10.227	3,020
2022-03-31	10.476	10.526	9.978	10.227	10.227	2,827
2022-03-30	10.651	10.738	10.152	10.476	10.476	6,381
2022-03-29	9.978	10.339	9.978	10.227	10.227	4,195
2022-03-28	9.978	10.215	9.853	9.978	9.978	6,053
2022-03-25	9.965	9.965	9.728	9.965	9.965	2,624
2022-03-24	9.965	9.965	9.741	9.865	9.865	1,917
2022-03-23	9.890	9.890	9.703	9.803	9.803	3,235
2022-03-22	9.778	9.903	9.703	9.703	9.703	8,938
2022-03-21	9.728	9.965	9.728	9.778	9.778	7,811
2022-03-18	9.978	9.978	9.703	9.728	9.728	12,051
2022-03-17	9.978	9.978	9.915	9.978	9.978	5,739
2022-03-16	10.227	10.227	9.903	9.953	9.953	4,841
2022-03-15	10.227	10.227	9.953	9.953	9.953	5,888
2022-03-14	10.040	10.726	10.040	10.152	10.152	13,423
2022-03-11	10.227	10.726	10.127	10.452	10.452	3,095
2022-03-10	10.476	10.476	10.127	10.240	10.240	1,094
2022-03-09	10.227	10.476	9.978	10.352	10.352	3,221
2022-03-08	9.878	10.476	9.878	9.978	9.978	3,453
2022-03-07	10.202	10.776	9.391	9.903	9.903	7,807
2022-03-04	9.978	10.788	9.853	10.227	10.227	6,769
2022-03-03	10.227	10.701	10.227	10.227	10.227	7,155
2022-03-02	10.476	10.726	9.628	10.227	10.227	16,917
2022-03-01	11.724	11.898	10.489	10.489	10.489	13,301
2022-02-28	11.462	12.023	10.975	11.362	11.362	7,042
2022-02-25	11.287	12.210	11.287	11.898	11.898	3,828
2022-02-24	11.724	11.823	11.200	11.275	11.275	10,831
2022-02-23	12.347	12.347	12.148	12.347	12.347	1,312
2022-02-22	11.973	12.347	11.948	12.347	12.347	4,639
2022-02-21	11.973	12.460	11.973	12.335	12.335	2,853
2022-02-18	12.497	12.597	11.998	12.472	12.472	1,795
2022-02-17	12.372	12.472	12.210	12.472	12.472	3,295
2022-02-16	12.472	12.547	12.397	12.547	12.547	1,639
2022-02-15	12.223	12.572	12.173	12.410	12.410	4,184
2022-02-14	12.721	12.721	11.848	11.873	11.873	11,724
2022-02-11	12.447	12.846	12.447	12.821	12.821	9,517
2022-02-10	12.672	12.721	12.385	12.385	12.385	4,006
2022-02-09	12.721	12.921	12.597	12.672	12.672	4,821
2022-02-08	12.472	12.697	12.385	12.697	12.697	2,921
2022-02-07	12.472	12.697	12.272	12.460	12.460	4,926
2022-02-04	12.821	12.821	12.360	12.472	12.472	3,733
2022-02-03	13.096	13.096	11.998	12.472	12.472	4,127
2022-02-02	12.971	13.121	12.921	13.096	13.096	4,995
2022-02-01	12.971	13.071	12.721	12.871	12.871	1,962
2022-01-31	12.460	12.871	12.460	12.846	12.846	1,781
2022-01-28	12.472	12.522	12.223	12.248	12.248	2,783
2022-01-27	12.597	12.846	12.223	12.472	12.472	2,603
2022-01-26	12.472	12.472	12.223	12.472	12.472	3,889
2022-01-25	12.011	12.896	11.973	12.223	12.223	9,367
2022-01-24	12.472	12.921	11.225	11.499	11.499	13,115
2022-01-21	12.946	12.946	12.098	12.410	12.410	8,900
2022-01-20	12.971	12.971	12.597	12.597	12.597	4,680
2022-01-19	12.971	13.071	12.821	12.821	12.821	732
2022-01-18	13.121	13.220	12.871	12.971	12.971	936
2022-01-17	13.270	13.694	12.871	12.871	12.871	2,587
2022-01-14	13.445	13.445	13.220	13.220	13.220	1,494

← NewerPage 20 of 22 · 1,262 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.