SRV Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 5.100 | 5.200 | 5.040 | 5.200 | 5.200 | 13,305 |
| 2025-08-07 | 5.280 | 5.440 | 5.280 | 5.440 | 5.440 | 5,089 |
| 2025-08-06 | 5.380 | 5.380 | 5.260 | 5.280 | 5.280 | 2,954 |
| 2025-08-05 | 5.440 | 5.440 | 5.300 | 5.380 | 5.380 | 4,377 |
| 2025-08-04 | 5.320 | 5.380 | 5.260 | 5.320 | 5.320 | 2,644 |
| 2025-08-01 | 5.380 | 5.380 | 5.280 | 5.320 | 5.320 | 2,270 |
| 2025-07-31 | 5.340 | 5.380 | 5.300 | 5.320 | 5.320 | 2,166 |
| 2025-07-30 | 5.340 | 5.340 | 5.300 | 5.340 | 5.340 | 979 |
| 2025-07-29 | 5.380 | 5.440 | 5.340 | 5.340 | 5.340 | 6,077 |
| 2025-07-28 | 5.400 | 5.440 | 5.360 | 5.380 | 5.380 | 11,501 |
| 2025-07-25 | 5.180 | 5.380 | 5.180 | 5.380 | 5.380 | 10,287 |
| 2025-07-24 | 5.220 | 5.260 | 5.160 | 5.160 | 5.160 | 7,517 |
| 2025-07-23 | 5.180 | 5.260 | 5.160 | 5.180 | 5.180 | 1,817 |
| 2025-07-22 | 5.200 | 5.240 | 5.140 | 5.140 | 5.140 | 1,008 |
| 2025-07-21 | 5.240 | 5.240 | 5.120 | 5.200 | 5.200 | 4,711 |
| 2025-07-18 | 5.240 | 5.300 | 5.240 | 5.260 | 5.260 | 8,705 |
| 2025-07-17 | 5.240 | 5.260 | 5.160 | 5.260 | 5.260 | 891 |
| 2025-07-16 | 5.280 | 5.280 | 5.200 | 5.280 | 5.280 | 2,246 |
| 2025-07-15 | 5.140 | 5.300 | 5.140 | 5.280 | 5.280 | 3,709 |
| 2025-07-14 | 5.180 | 5.280 | 5.180 | 5.180 | 5.180 | 5,070 |
| 2025-07-11 | 5.180 | 5.180 | 5.100 | 5.180 | 5.180 | 769 |
| 2025-07-10 | 5.080 | 5.200 | 5.000 | 5.160 | 5.160 | 12,974 |
| 2025-07-09 | 5.120 | 5.180 | 5.100 | 5.160 | 5.160 | 6,378 |
| 2025-07-08 | 5.160 | 5.200 | 5.060 | 5.180 | 5.180 | 4,885 |
| 2025-07-07 | 5.200 | 5.200 | 5.040 | 5.160 | 5.160 | 2,261 |
| 2025-07-04 | 5.160 | 5.200 | 5.040 | 5.200 | 5.200 | 2,781 |
| 2025-07-03 | 5.220 | 5.220 | 5.060 | 5.160 | 5.160 | 534 |
| 2025-07-02 | 5.200 | 5.220 | 5.100 | 5.120 | 5.120 | 609 |
| 2025-07-01 | 5.100 | 5.100 | 5.020 | 5.040 | 5.040 | 2,740 |
| 2025-06-30 | 5.140 | 5.140 | 5.120 | 5.140 | 5.140 | 3,846 |
| 2025-06-27 | 5.160 | 5.240 | 5.120 | 5.200 | 5.200 | 1,218 |
| 2025-06-26 | 5.100 | 5.160 | 5.100 | 5.100 | 5.100 | 605 |
| 2025-06-25 | 5.200 | 5.240 | 5.120 | 5.180 | 5.180 | 3,432 |
| 2025-06-24 | 5.200 | 5.200 | 5.120 | 5.200 | 5.200 | 2,112 |
| 2025-06-23 | 5.200 | 5.200 | 5.100 | 5.100 | 5.100 | 247 |
| 2025-06-19 | 5.020 | 5.200 | 5.020 | 5.200 | 5.200 | 1,028 |
| 2025-06-18 | 5.120 | 5.120 | 5.020 | 5.020 | 5.020 | 3,807 |
| 2025-06-17 | 5.160 | 5.160 | 5.080 | 5.080 | 5.080 | 5,561 |
| 2025-06-16 | 5.240 | 5.240 | 5.120 | 5.120 | 5.120 | 3,449 |
| 2025-06-13 | 5.240 | 5.260 | 5.140 | 5.260 | 5.260 | 831 |
| 2025-06-12 | 5.200 | 5.300 | 5.180 | 5.260 | 5.260 | 3,283 |
| 2025-06-11 | 5.240 | 5.300 | 5.160 | 5.200 | 5.200 | 5,753 |
| 2025-06-10 | 5.240 | 5.280 | 5.140 | 5.180 | 5.180 | 1,029 |
| 2025-06-09 | 5.280 | 5.340 | 5.220 | 5.220 | 5.220 | 1,604 |
| 2025-06-06 | 5.300 | 5.360 | 5.280 | 5.280 | 5.280 | 3,906 |
| 2025-06-05 | 5.260 | 5.300 | 5.140 | 5.180 | 5.180 | 5,923 |
| 2025-06-04 | 5.100 | 5.300 | 5.100 | 5.240 | 5.240 | 8,936 |
| 2025-06-03 | 5.200 | 5.200 | 5.060 | 5.080 | 5.080 | 3,103 |
| 2025-06-02 | 5.300 | 5.300 | 5.160 | 5.180 | 5.180 | 1,829 |
| 2025-05-30 | 5.240 | 5.280 | 5.240 | 5.280 | 5.280 | 958 |
| 2025-05-28 | 5.200 | 5.280 | 5.180 | 5.220 | 5.220 | 1,396 |
| 2025-05-27 | 5.220 | 5.260 | 5.140 | 5.200 | 5.200 | 6,081 |
| 2025-05-26 | 5.240 | 5.280 | 5.180 | 5.260 | 5.260 | 5,819 |
| 2025-05-23 | 5.320 | 5.320 | 5.240 | 5.240 | 5.240 | 1,958 |
| 2025-05-22 | 5.300 | 5.340 | 5.260 | 5.340 | 5.340 | 4,082 |
| 2025-05-21 | 5.280 | 5.380 | 5.220 | 5.300 | 5.300 | 3,874 |
| 2025-05-20 | 5.380 | 5.440 | 5.280 | 5.280 | 5.280 | 2,982 |
| 2025-05-19 | 5.460 | 5.480 | 5.320 | 5.380 | 5.380 | 3,007 |
| 2025-05-16 | 5.340 | 5.440 | 5.340 | 5.340 | 5.340 | 1,504 |
| 2025-05-15 | 5.460 | 5.500 | 5.320 | 5.320 | 5.320 | 10,521 |
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.