SRV Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 5.280 | 5.280 | 5.120 | 5.260 | 5.260 | 9,611 |
| 2025-10-30 | 5.120 | 5.280 | 5.120 | 5.280 | 5.280 | 4,260 |
| 2025-10-29 | 5.200 | 5.260 | 5.080 | 5.140 | 5.140 | 10,442 |
| 2025-10-28 | 5.260 | 5.260 | 5.100 | 5.200 | 5.200 | 9,236 |
| 2025-10-27 | 5.100 | 5.540 | 5.080 | 5.280 | 5.280 | 32,956 |
| 2025-10-24 | 4.970 | 5.100 | 4.950 | 5.000 | 5.000 | 4,366 |
| 2025-10-23 | 5.020 | 5.160 | 4.920 | 5.060 | 5.060 | 8,837 |
| 2025-10-22 | 5.040 | 5.120 | 5.040 | 5.080 | 5.080 | 3,852 |
| 2025-10-21 | 5.140 | 5.140 | 5.060 | 5.060 | 5.060 | 699 |
| 2025-10-20 | 5.000 | 5.160 | 4.940 | 5.160 | 5.160 | 16,023 |
| 2025-10-17 | 5.140 | 5.140 | 5.040 | 5.040 | 5.040 | 4,316 |
| 2025-10-16 | 5.080 | 5.160 | 5.080 | 5.160 | 5.160 | 4,796 |
| 2025-10-15 | 5.160 | 5.180 | 5.060 | 5.100 | 5.100 | 4,414 |
| 2025-10-14 | 5.180 | 5.180 | 5.020 | 5.160 | 5.160 | 3,653 |
| 2025-10-13 | 5.160 | 5.160 | 5.100 | 5.160 | 5.160 | 889 |
| 2025-10-10 | 5.180 | 5.180 | 5.080 | 5.160 | 5.160 | 3,563 |
| 2025-10-09 | 5.200 | 5.260 | 5.060 | 5.180 | 5.180 | 2,845 |
| 2025-10-08 | 5.120 | 5.260 | 5.120 | 5.200 | 5.200 | 3,159 |
| 2025-10-07 | 5.260 | 5.260 | 5.100 | 5.100 | 5.100 | 3,145 |
| 2025-10-06 | 5.240 | 5.280 | 5.220 | 5.220 | 5.220 | 2,988 |
| 2025-10-03 | 5.160 | 5.240 | 5.140 | 5.220 | 5.220 | 2,337 |
| 2025-10-02 | 5.100 | 5.180 | 5.100 | 5.160 | 5.160 | 2,530 |
| 2025-10-01 | 5.120 | 5.180 | 5.120 | 5.120 | 5.120 | 2,042 |
| 2025-09-30 | 5.160 | 5.180 | 5.120 | 5.160 | 5.160 | 1,481 |
| 2025-09-29 | 5.160 | 5.180 | 5.080 | 5.180 | 5.180 | 2,115 |
| 2025-09-26 | 5.080 | 5.100 | 5.060 | 5.060 | 5.060 | 1,008 |
| 2025-09-25 | 5.100 | 5.140 | 5.080 | 5.140 | 5.140 | 563 |
| 2025-09-24 | 5.120 | 5.200 | 5.120 | 5.120 | 5.120 | 5,339 |
| 2025-09-23 | 5.200 | 5.200 | 5.100 | 5.120 | 5.120 | 5,323 |
| 2025-09-22 | 5.160 | 5.220 | 5.080 | 5.200 | 5.200 | 12,062 |
| 2025-09-19 | 5.280 | 5.280 | 5.100 | 5.160 | 5.160 | 227 |
| 2025-09-18 | 5.040 | 5.200 | 5.040 | 5.160 | 5.160 | 24,617 |
| 2025-09-17 | 5.200 | 5.240 | 5.020 | 5.020 | 5.020 | 6,062 |
| 2025-09-16 | 5.240 | 5.300 | 5.160 | 5.160 | 5.160 | 5,649 |
| 2025-09-15 | 5.240 | 5.280 | 5.200 | 5.200 | 5.200 | 9,299 |
| 2025-09-12 | 5.340 | 5.380 | 5.280 | 5.280 | 5.280 | 3,591 |
| 2025-09-11 | 5.380 | 5.400 | 5.320 | 5.360 | 5.360 | 6,840 |
| 2025-09-10 | 5.440 | 5.460 | 5.360 | 5.360 | 5.360 | 3,842 |
| 2025-09-09 | 5.480 | 5.480 | 5.400 | 5.440 | 5.440 | 2,172 |
| 2025-09-08 | 5.540 | 5.540 | 5.420 | 5.480 | 5.480 | 5,796 |
| 2025-09-05 | 5.500 | 5.680 | 5.400 | 5.480 | 5.480 | 33,667 |
| 2025-09-04 | 5.220 | 5.280 | 5.220 | 5.260 | 5.260 | 611 |
| 2025-09-03 | 5.360 | 5.360 | 5.220 | 5.220 | 5.220 | 1,495 |
| 2025-09-02 | 5.400 | 5.420 | 5.320 | 5.360 | 5.360 | 4,003 |
| 2025-09-01 | 5.380 | 5.380 | 5.280 | 5.380 | 5.380 | 392 |
| 2025-08-29 | 5.280 | 5.400 | 5.280 | 5.280 | 5.280 | 4,784 |
| 2025-08-28 | 5.340 | 5.340 | 5.240 | 5.320 | 5.320 | 6,503 |
| 2025-08-27 | 5.320 | 5.360 | 5.320 | 5.340 | 5.340 | 1,740 |
| 2025-08-26 | 5.280 | 5.340 | 5.280 | 5.300 | 5.300 | 1,614 |
| 2025-08-25 | 5.340 | 5.340 | 5.260 | 5.280 | 5.280 | 2,770 |
| 2025-08-22 | 5.320 | 5.340 | 5.260 | 5.340 | 5.340 | 3,708 |
| 2025-08-21 | 5.360 | 5.380 | 5.300 | 5.320 | 5.320 | 673 |
| 2025-08-20 | 5.360 | 5.380 | 5.300 | 5.380 | 5.380 | 345 |
| 2025-08-19 | 5.360 | 5.380 | 5.220 | 5.380 | 5.380 | 4,589 |
| 2025-08-18 | 5.180 | 5.380 | 5.180 | 5.380 | 5.380 | 8,204 |
| 2025-08-15 | 5.260 | 5.260 | 5.160 | 5.160 | 5.160 | 1,422 |
| 2025-08-14 | 5.240 | 5.280 | 5.140 | 5.260 | 5.260 | 3,864 |
| 2025-08-13 | 5.160 | 5.220 | 5.140 | 5.220 | 5.220 | 3,042 |
| 2025-08-12 | 5.140 | 5.340 | 5.140 | 5.140 | 5.140 | 1,931 |
| 2025-08-11 | 5.300 | 5.380 | 5.120 | 5.140 | 5.140 | 7,601 |
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.