Severfield PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 82.600 | 83.800 | 82.280 | 83.600 | 78.970 | 244,281 |
| 2024-08-30 | 82.000 | 83.600 | 82.000 | 82.600 | 78.025 | 343,666 |
| 2024-08-29 | 82.000 | 83.000 | 81.600 | 83.000 | 78.403 | 193,756 |
| 2024-08-28 | 82.400 | 82.600 | 81.200 | 82.000 | 77.458 | 103,331 |
| 2024-08-27 | 83.000 | 83.000 | 81.200 | 82.200 | 77.647 | 164,700 |
| 2024-08-23 | 81.200 | 83.000 | 81.200 | 83.000 | 78.403 | 182,477 |
| 2024-08-22 | 83.000 | 83.000 | 81.400 | 82.800 | 78.214 | 111,535 |
| 2024-08-21 | 82.000 | 83.000 | 81.000 | 81.600 | 77.081 | 586,336 |
| 2024-08-20 | 82.400 | 83.300 | 81.400 | 82.000 | 77.458 | 94,995 |
| 2024-08-19 | 83.200 | 83.800 | 82.200 | 82.400 | 77.836 | 213,264 |
| 2024-08-16 | 81.400 | 83.400 | 80.000 | 83.400 | 78.781 | 148,718 |
| 2024-08-15 | 82.200 | 83.080 | 81.280 | 82.400 | 77.836 | 58,822 |
| 2024-08-14 | 81.800 | 83.200 | 81.000 | 82.000 | 77.458 | 192,576 |
| 2024-08-13 | 81.600 | 82.800 | 81.000 | 81.200 | 76.703 | 216,367 |
| 2024-08-12 | 80.400 | 82.000 | 80.400 | 81.400 | 76.892 | 107,464 |
| 2024-08-09 | 81.600 | 82.800 | 80.200 | 81.600 | 77.081 | 91,182 |
| 2024-08-08 | 80.400 | 82.000 | 80.000 | 80.400 | 75.947 | 44,555 |
| 2024-08-07 | 80.400 | 81.081 | 79.000 | 81.000 | 76.514 | 1,457,885 |
| 2024-08-06 | 79.000 | 81.800 | 78.600 | 79.800 | 75.380 | 133,308 |
| 2024-08-05 | 78.200 | 80.279 | 78.000 | 79.800 | 75.380 | 1,497,315 |
| 2024-08-02 | 80.000 | 82.800 | 79.200 | 80.200 | 75.758 | 447,515 |
| 2024-08-01 | 79.600 | 83.400 | 78.600 | 82.000 | 77.458 | 754,829 |
| 2024-07-31 | 83.000 | 83.900 | 79.600 | 79.600 | 75.191 | 10,571,725 |
| 2024-07-30 | 81.000 | 83.800 | 80.600 | 83.800 | 79.159 | 1,316,665 |
| 2024-07-29 | 80.400 | 84.440 | 80.200 | 82.200 | 77.647 | 288,129 |
| 2024-07-26 | 81.800 | 82.000 | 80.400 | 81.200 | 76.703 | 376,631 |
| 2024-07-25 | 81.200 | 82.800 | 77.800 | 80.400 | 75.947 | 614,150 |
| 2024-07-24 | 80.000 | 81.200 | 80.000 | 81.000 | 76.514 | 790,829 |
| 2024-07-23 | 80.400 | 82.400 | 80.000 | 81.400 | 76.892 | 498,390 |
| 2024-07-22 | 82.000 | 84.800 | 80.000 | 80.400 | 75.947 | 677,613 |
| 2024-07-19 | 80.600 | 82.000 | 77.960 | 81.800 | 77.269 | 209,893 |
| 2024-07-18 | 81.800 | 83.128 | 80.800 | 82.000 | 77.458 | 390,777 |
| 2024-07-17 | 80.200 | 83.200 | 79.200 | 83.000 | 78.403 | 233,605 |
| 2024-07-16 | 82.000 | 82.600 | 79.800 | 80.200 | 75.758 | 357,912 |
| 2024-07-15 | 81.800 | 82.000 | 78.248 | 80.800 | 76.325 | 632,570 |
| 2024-07-12 | 79.800 | 81.800 | 79.200 | 80.800 | 76.325 | 312,991 |
| 2024-07-11 | 78.600 | 83.000 | 78.200 | 80.800 | 76.325 | 1,121,998 |
| 2024-07-10 | 76.000 | 79.000 | 76.000 | 78.800 | 74.436 | 419,438 |
| 2024-07-09 | 76.000 | 77.000 | 75.600 | 76.600 | 72.357 | 267,568 |
| 2024-07-08 | 75.200 | 77.200 | 75.200 | 76.600 | 72.357 | 256,771 |
| 2024-07-05 | 77.000 | 77.120 | 73.200 | 76.800 | 72.546 | 445,895 |
| 2024-07-04 | 75.600 | 76.000 | 74.681 | 76.000 | 71.791 | 230,312 |
| 2024-07-03 | 73.600 | 75.800 | 73.600 | 74.600 | 70.468 | 517,412 |
| 2024-07-02 | 73.000 | 75.800 | 73.000 | 75.600 | 71.413 | 495,407 |
| 2024-07-01 | 75.800 | 77.800 | 71.800 | 73.600 | 69.524 | 1,255,507 |
| 2024-06-28 | 76.200 | 78.750 | 75.800 | 75.800 | 71.602 | 750,176 |
| 2024-06-27 | 74.800 | 78.500 | 74.800 | 76.000 | 71.791 | 539,491 |
| 2024-06-26 | 77.000 | 79.400 | 75.200 | 75.800 | 71.602 | 326,837 |
| 2024-06-25 | 77.600 | 79.640 | 76.400 | 76.400 | 72.169 | 1,409,826 |
| 2024-06-24 | 75.000 | 78.580 | 72.000 | 77.600 | 73.302 | 1,488,660 |
| 2024-06-21 | 75.000 | 75.800 | 73.200 | 75.600 | 71.413 | 364,689 |
| 2024-06-20 | 73.600 | 77.600 | 70.200 | 75.800 | 71.602 | 678,561 |
| 2024-06-19 | 71.000 | 73.600 | 69.200 | 73.600 | 69.524 | 861,118 |
| 2024-06-18 | 68.200 | 71.600 | 67.800 | 71.600 | 67.634 | 223,136 |
| 2024-06-17 | 69.600 | 70.800 | 61.800 | 68.200 | 64.423 | 822,274 |
| 2024-06-14 | 69.800 | 72.400 | 69.800 | 70.200 | 66.312 | 78,449 |
| 2024-06-13 | 71.400 | 71.800 | 69.000 | 71.000 | 67.068 | 476,718 |
| 2024-06-12 | 72.000 | 72.600 | 71.000 | 71.400 | 67.445 | 192,287 |
| 2024-06-11 | 72.600 | 72.800 | 70.486 | 72.000 | 68.012 | 209,963 |
| 2024-06-10 | 69.200 | 73.000 | 69.200 | 73.000 | 68.957 | 252,983 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-01-09 | 0.0140 GBP |
| 2024-09-05 | 0.0230 GBP |
| 2024-01-04 | 0.0140 GBP |
| 2023-09-07 | 0.0210 GBP |
| 2023-01-05 | 0.0130 GBP |
| 2022-09-08 | 0.0190 GBP |
| 2021-12-09 | 0.0120 GBP |
| 2021-08-12 | 0.0180 GBP |
| 2020-12-10 | 0.0110 GBP |
| 2020-08-13 | 0.0180 GBP |
| 2019-12-12 | 0.0110 GBP |
| 2019-08-15 | 0.0180 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.