SRV Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 5.280 | 5.440 | 5.280 | 5.400 | 5.400 | 4,315 |
| 2026-01-29 | 5.360 | 5.360 | 5.080 | 5.140 | 5.140 | 4,887 |
| 2026-01-28 | 5.380 | 5.480 | 5.280 | 5.320 | 5.320 | 13,295 |
| 2026-01-27 | 5.300 | 5.420 | 5.240 | 5.260 | 5.260 | 15,744 |
| 2026-01-26 | 5.600 | 5.700 | 5.240 | 5.260 | 5.260 | 31,255 |
| 2026-01-23 | 5.300 | 5.600 | 5.300 | 5.520 | 5.520 | 32,461 |
| 2026-01-22 | 4.960 | 5.340 | 4.950 | 5.280 | 5.280 | 29,022 |
| 2026-01-21 | 4.890 | 4.980 | 4.790 | 4.950 | 4.950 | 6,411 |
| 2026-01-20 | 4.960 | 4.960 | 4.780 | 4.830 | 4.830 | 16,649 |
| 2026-01-19 | 4.640 | 5.000 | 4.540 | 4.960 | 4.960 | 60,939 |
| 2026-01-16 | 4.550 | 4.700 | 4.550 | 4.640 | 4.640 | 9,736 |
| 2026-01-15 | 4.510 | 4.550 | 4.500 | 4.540 | 4.540 | 7,155 |
| 2026-01-14 | 4.500 | 4.570 | 4.500 | 4.510 | 4.510 | 3,363 |
| 2026-01-13 | 4.410 | 4.510 | 4.410 | 4.420 | 4.420 | 11,755 |
| 2026-01-12 | 4.470 | 4.500 | 4.400 | 4.400 | 4.400 | 5,891 |
| 2026-01-09 | 4.490 | 4.500 | 4.390 | 4.480 | 4.480 | 7,855 |
| 2026-01-08 | 4.460 | 4.500 | 4.420 | 4.490 | 4.490 | 6,629 |
| 2026-01-07 | 4.400 | 4.450 | 4.390 | 4.420 | 4.420 | 4,132 |
| 2026-01-05 | 4.350 | 4.460 | 4.350 | 4.380 | 4.380 | 14,664 |
| 2026-01-02 | 4.280 | 4.430 | 4.280 | 4.340 | 4.340 | 10,542 |
| 2025-12-30 | 4.150 | 4.360 | 4.150 | 4.280 | 4.280 | 21,392 |
| 2025-12-29 | 4.210 | 4.290 | 4.120 | 4.180 | 4.180 | 28,451 |
| 2025-12-23 | 4.290 | 4.290 | 4.180 | 4.220 | 4.220 | 23,710 |
| 2025-12-22 | 4.330 | 4.350 | 4.290 | 4.300 | 4.300 | 19,691 |
| 2025-12-19 | 4.360 | 4.400 | 4.280 | 4.350 | 4.350 | 26,657 |
| 2025-12-18 | 4.310 | 4.350 | 4.300 | 4.310 | 4.310 | 5,049 |
| 2025-12-17 | 4.380 | 4.410 | 4.300 | 4.370 | 4.370 | 9,220 |
| 2025-12-16 | 4.360 | 4.450 | 4.350 | 4.390 | 4.390 | 16,111 |
| 2025-12-15 | 4.400 | 4.470 | 4.320 | 4.350 | 4.350 | 9,784 |
| 2025-12-12 | 4.400 | 4.430 | 4.360 | 4.360 | 4.360 | 8,094 |
| 2025-12-11 | 4.470 | 4.500 | 4.400 | 4.420 | 4.420 | 20,530 |
| 2025-12-10 | 4.440 | 4.480 | 4.410 | 4.440 | 4.440 | 5,804 |
| 2025-12-09 | 4.440 | 4.470 | 4.410 | 4.450 | 4.450 | 7,366 |
| 2025-12-08 | 4.490 | 4.490 | 4.410 | 4.410 | 4.410 | 5,676 |
| 2025-12-05 | 4.500 | 4.500 | 4.470 | 4.500 | 4.500 | 12,671 |
| 2025-12-04 | 4.420 | 4.540 | 4.410 | 4.500 | 4.500 | 9,651 |
| 2025-12-03 | 4.500 | 4.590 | 4.420 | 4.420 | 4.420 | 8,520 |
| 2025-12-02 | 4.590 | 4.760 | 4.490 | 4.500 | 4.500 | 15,161 |
| 2025-12-01 | 4.750 | 4.750 | 4.490 | 4.560 | 4.560 | 18,657 |
| 2025-11-28 | 4.830 | 4.830 | 4.590 | 4.650 | 4.650 | 37,408 |
| 2025-11-27 | 4.800 | 4.850 | 4.660 | 4.840 | 4.840 | 11,964 |
| 2025-11-26 | 4.760 | 4.910 | 4.760 | 4.780 | 4.780 | 13,544 |
| 2025-11-25 | 4.840 | 4.840 | 4.710 | 4.760 | 4.760 | 18,733 |
| 2025-11-24 | 4.990 | 4.990 | 4.830 | 4.840 | 4.840 | 9,585 |
| 2025-11-21 | 4.890 | 5.060 | 4.810 | 5.060 | 5.060 | 13,746 |
| 2025-11-20 | 5.000 | 5.080 | 4.870 | 4.900 | 4.900 | 14,668 |
| 2025-11-19 | 4.970 | 5.080 | 4.970 | 5.000 | 5.000 | 1,605 |
| 2025-11-18 | 5.160 | 5.160 | 4.960 | 4.960 | 4.960 | 21,018 |
| 2025-11-17 | 5.120 | 5.200 | 5.120 | 5.140 | 5.140 | 5,053 |
| 2025-11-14 | 5.280 | 5.280 | 5.180 | 5.180 | 5.180 | 10,722 |
| 2025-11-13 | 5.200 | 5.300 | 5.140 | 5.300 | 5.300 | 2,937 |
| 2025-11-12 | 5.240 | 5.340 | 5.200 | 5.280 | 5.280 | 7,884 |
| 2025-11-11 | 5.100 | 5.180 | 5.060 | 5.100 | 5.100 | 5,011 |
| 2025-11-10 | 5.020 | 5.220 | 5.020 | 5.080 | 5.080 | 5,185 |
| 2025-11-07 | 5.140 | 5.140 | 5.020 | 5.060 | 5.060 | 1,829 |
| 2025-11-06 | 5.120 | 5.140 | 5.100 | 5.140 | 5.140 | 4,279 |
| 2025-11-05 | 5.280 | 5.280 | 5.100 | 5.140 | 5.140 | 6,236 |
| 2025-11-04 | 5.300 | 5.300 | 5.260 | 5.300 | 5.300 | 5,844 |
| 2025-11-03 | 5.260 | 5.300 | 5.200 | 5.300 | 5.300 | 3,439 |
| 2025-10-31 | 5.280 | 5.280 | 5.120 | 5.260 | 5.260 | 9,611 |
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.