SRV Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 5.120 | 5.260 | 5.120 | 5.220 | 5.220 | 1,209 |
| 2026-04-27 | 5.480 | 5.480 | 5.100 | 5.220 | 5.220 | 13,578 |
| 2026-04-24 | 5.400 | 5.480 | 5.280 | 5.440 | 5.440 | 8,817 |
| 2026-04-23 | 5.000 | 5.660 | 4.940 | 5.420 | 5.420 | 99,089 |
| 2026-04-22 | 5.080 | 5.100 | 4.860 | 4.980 | 4.980 | 13,998 |
| 2026-04-21 | 5.140 | 5.140 | 5.060 | 5.100 | 5.100 | 4,648 |
| 2026-04-20 | 5.200 | 5.240 | 5.180 | 5.220 | 5.220 | 659 |
| 2026-04-17 | 5.260 | 5.260 | 5.120 | 5.240 | 5.240 | 227,687 |
| 2026-04-16 | 5.220 | 5.260 | 5.160 | 5.260 | 5.260 | 7,456 |
| 2026-04-15 | 5.160 | 5.220 | 5.140 | 5.220 | 5.220 | 2,859 |
| 2026-04-14 | 5.260 | 5.260 | 5.120 | 5.200 | 5.200 | 4,602 |
| 2026-04-13 | 5.240 | 5.240 | 5.080 | 5.200 | 5.200 | 6,180 |
| 2026-04-10 | 5.240 | 5.260 | 5.140 | 5.260 | 5.260 | 4,532 |
| 2026-04-09 | 5.260 | 5.260 | 5.200 | 5.240 | 5.240 | 3,018 |
| 2026-04-08 | 5.180 | 5.280 | 5.180 | 5.260 | 5.260 | 14,297 |
| 2026-04-07 | 5.120 | 5.180 | 5.080 | 5.120 | 5.120 | 3,830 |
| 2026-04-02 | 5.200 | 5.200 | 5.100 | 5.120 | 5.120 | 2,211 |
| 2026-04-01 | 5.100 | 5.240 | 5.040 | 5.160 | 5.160 | 11,041 |
| 2026-03-31 | 5.040 | 5.100 | 5.020 | 5.100 | 5.100 | 5,887 |
| 2026-03-30 | 5.140 | 5.140 | 4.950 | 5.020 | 5.020 | 12,939 |
| 2026-03-27 | 5.200 | 5.280 | 5.020 | 5.020 | 5.020 | 16,566 |
| 2026-03-26 | 4.820 | 5.180 | 4.720 | 5.180 | 5.180 | 34,731 |
| 2026-03-25 | 4.720 | 4.860 | 4.720 | 4.820 | 4.820 | 5,054 |
| 2026-03-24 | 4.800 | 4.800 | 4.650 | 4.720 | 4.720 | 11,581 |
| 2026-03-23 | 4.720 | 4.800 | 4.660 | 4.790 | 4.790 | 13,250 |
| 2026-03-20 | 4.860 | 4.900 | 4.780 | 4.780 | 4.780 | 10,949 |
| 2026-03-19 | 5.180 | 5.180 | 4.850 | 4.860 | 4.860 | 17,584 |
| 2026-03-18 | 5.060 | 5.180 | 5.000 | 5.180 | 5.180 | 6,205 |
| 2026-03-17 | 5.040 | 5.200 | 4.970 | 4.970 | 4.970 | 12,613 |
| 2026-03-16 | 5.140 | 5.180 | 5.100 | 5.180 | 5.180 | 4,991 |
| 2026-03-13 | 5.100 | 5.200 | 5.080 | 5.160 | 5.160 | 3,335 |
| 2026-03-12 | 5.220 | 5.240 | 5.160 | 5.200 | 5.200 | 12,410 |
| 2026-03-11 | 5.240 | 5.360 | 5.160 | 5.200 | 5.200 | 12,639 |
| 2026-03-10 | 5.100 | 5.160 | 5.000 | 5.100 | 5.100 | 8,482 |
| 2026-03-09 | 5.000 | 5.100 | 4.920 | 5.100 | 5.100 | 12,802 |
| 2026-03-06 | 5.200 | 5.200 | 5.040 | 5.100 | 5.100 | 6,971 |
| 2026-03-05 | 5.200 | 5.240 | 5.060 | 5.160 | 5.160 | 4,282 |
| 2026-03-04 | 4.990 | 5.200 | 4.960 | 5.200 | 5.200 | 11,346 |
| 2026-03-03 | 5.020 | 5.120 | 4.930 | 4.990 | 4.990 | 7,900 |
| 2026-03-02 | 5.000 | 5.080 | 5.000 | 5.080 | 5.080 | 4,864 |
| 2026-02-27 | 5.140 | 5.240 | 5.080 | 5.100 | 5.100 | 6,499 |
| 2026-02-26 | 5.220 | 5.240 | 5.140 | 5.200 | 5.200 | 4,197 |
| 2026-02-25 | 5.140 | 5.200 | 5.080 | 5.200 | 5.200 | 2,623 |
| 2026-02-24 | 5.200 | 5.260 | 5.120 | 5.200 | 5.200 | 8,386 |
| 2026-02-23 | 5.280 | 5.280 | 5.120 | 5.260 | 5.260 | 4,772 |
| 2026-02-20 | 5.100 | 5.260 | 5.100 | 5.260 | 5.260 | 5,020 |
| 2026-02-19 | 5.220 | 5.240 | 5.120 | 5.140 | 5.140 | 6,528 |
| 2026-02-18 | 5.200 | 5.220 | 5.060 | 5.220 | 5.220 | 7,642 |
| 2026-02-17 | 5.060 | 5.060 | 5.000 | 5.000 | 5.000 | 5,495 |
| 2026-02-16 | 5.120 | 5.120 | 5.000 | 5.020 | 5.020 | 2,039 |
| 2026-02-13 | 5.120 | 5.120 | 4.980 | 5.120 | 5.120 | 5,585 |
| 2026-02-12 | 5.120 | 5.140 | 5.020 | 5.120 | 5.120 | 1,302 |
| 2026-02-11 | 5.220 | 5.280 | 5.140 | 5.220 | 5.220 | 4,892 |
| 2026-02-10 | 5.340 | 5.340 | 5.020 | 5.080 | 5.080 | 7,315 |
| 2026-02-09 | 5.340 | 5.360 | 5.180 | 5.280 | 5.280 | 9,959 |
| 2026-02-06 | 5.140 | 5.240 | 5.100 | 5.240 | 5.240 | 2,641 |
| 2026-02-05 | 5.280 | 5.340 | 5.120 | 5.120 | 5.120 | 14,344 |
| 2026-02-04 | 5.200 | 5.280 | 5.200 | 5.280 | 5.280 | 12,901 |
| 2026-02-03 | 5.400 | 5.400 | 5.100 | 5.160 | 5.160 | 5,514 |
| 2026-02-02 | 5.420 | 5.420 | 5.080 | 5.260 | 5.260 | 13,262 |
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.