Severfield PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 69.200 | 70.800 | 69.200 | 69.600 | 65.745 | 169,088 |
| 2024-06-06 | 73.600 | 73.600 | 70.000 | 72.600 | 68.579 | 164,561 |
| 2024-06-05 | 69.000 | 72.960 | 69.000 | 72.000 | 68.012 | 293,596 |
| 2024-06-04 | 69.000 | 72.800 | 69.000 | 72.600 | 68.579 | 512,034 |
| 2024-06-03 | 70.000 | 72.800 | 69.420 | 72.400 | 68.390 | 435,643 |
| 2024-05-31 | 71.200 | 72.910 | 68.400 | 68.400 | 64.612 | 321,167 |
| 2024-05-30 | 70.000 | 73.800 | 70.000 | 71.000 | 67.068 | 221,724 |
| 2024-05-29 | 74.000 | 74.000 | 70.200 | 71.400 | 67.445 | 227,255 |
| 2024-05-28 | 72.000 | 74.000 | 70.200 | 73.400 | 69.335 | 99,918 |
| 2024-05-24 | 74.000 | 74.000 | 70.400 | 73.000 | 68.957 | 146,450 |
| 2024-05-23 | 70.000 | 73.400 | 70.000 | 71.400 | 67.445 | 320,242 |
| 2024-05-22 | 70.800 | 74.600 | 69.800 | 72.400 | 68.390 | 148,787 |
| 2024-05-21 | 70.800 | 74.600 | 70.800 | 71.400 | 67.445 | 72,434 |
| 2024-05-20 | 74.800 | 74.800 | 71.800 | 73.000 | 68.957 | 754,656 |
| 2024-05-17 | 70.600 | 73.628 | 70.600 | 73.000 | 68.957 | 415,764 |
| 2024-05-16 | 72.000 | 73.000 | 70.000 | 70.600 | 66.690 | 306,683 |
| 2024-05-15 | 70.000 | 73.800 | 70.000 | 70.400 | 66.501 | 270,683 |
| 2024-05-14 | 70.000 | 74.583 | 70.000 | 72.600 | 68.579 | 915,745 |
| 2024-05-13 | 69.000 | 73.142 | 69.000 | 71.800 | 67.823 | 447,025 |
| 2024-05-10 | 71.000 | 73.000 | 67.800 | 70.000 | 66.123 | 702,153 |
| 2024-05-09 | 67.600 | 70.800 | 67.600 | 70.800 | 66.879 | 43,987 |
| 2024-05-08 | 67.800 | 70.200 | 67.800 | 68.800 | 64.989 | 371,489 |
| 2024-05-07 | 68.400 | 69.700 | 66.600 | 68.600 | 64.801 | 257,695 |
| 2024-05-03 | 66.000 | 69.800 | 66.000 | 69.600 | 65.745 | 141,246 |
| 2024-05-02 | 67.800 | 69.800 | 67.000 | 67.800 | 64.045 | 141,620 |
| 2024-05-01 | 68.000 | 68.600 | 68.000 | 68.600 | 64.801 | 218,402 |
| 2024-04-30 | 69.400 | 69.800 | 67.180 | 67.600 | 63.856 | 186,403 |
| 2024-04-29 | 68.400 | 70.000 | 68.000 | 68.200 | 64.423 | 307,057 |
| 2024-04-26 | 69.800 | 69.800 | 67.000 | 67.600 | 63.856 | 206,123 |
| 2024-04-25 | 69.000 | 69.800 | 66.200 | 68.200 | 64.423 | 273,508 |
| 2024-04-24 | 68.000 | 70.000 | 68.000 | 69.600 | 65.745 | 280,118 |
| 2024-04-23 | 70.000 | 70.000 | 68.200 | 68.800 | 64.989 | 467,302 |
| 2024-04-22 | 69.800 | 70.200 | 68.200 | 68.200 | 64.423 | 1,288,752 |
| 2024-04-19 | 64.400 | 68.846 | 64.400 | 68.000 | 64.234 | 582,979 |
| 2024-04-18 | 64.400 | 67.467 | 63.200 | 67.200 | 63.478 | 1,142,424 |
| 2024-04-17 | 58.600 | 64.500 | 58.120 | 64.400 | 60.833 | 1,732,900 |
| 2024-04-16 | 56.000 | 57.200 | 53.000 | 54.000 | 51.009 | 403,902 |
| 2024-04-15 | 56.200 | 57.400 | 55.800 | 56.400 | 53.276 | 5,439,722 |
| 2024-04-12 | 59.800 | 59.800 | 52.000 | 55.000 | 51.954 | 420,381 |
| 2024-04-11 | 58.400 | 60.200 | 55.200 | 56.800 | 53.654 | 47,143 |
| 2024-04-10 | 57.400 | 59.200 | 55.200 | 55.400 | 52.332 | 93,743 |
| 2024-04-09 | 60.400 | 60.420 | 55.400 | 57.800 | 54.599 | 254,533 |
| 2024-04-08 | 57.000 | 60.000 | 55.400 | 60.000 | 56.677 | 210,829 |
| 2024-04-05 | 56.800 | 56.800 | 55.200 | 56.600 | 53.465 | 41,486 |
| 2024-04-04 | 56.600 | 56.600 | 55.600 | 55.600 | 52.521 | 106,432 |
| 2024-04-03 | 56.400 | 57.000 | 54.200 | 56.400 | 53.276 | 163,991 |
| 2024-04-02 | 56.800 | 56.800 | 54.308 | 56.400 | 53.276 | 331,621 |
| 2024-03-28 | 60.000 | 60.000 | 54.800 | 54.800 | 51.765 | 433,980 |
| 2024-03-27 | 52.200 | 58.500 | 52.200 | 57.800 | 54.599 | 415,730 |
| 2024-03-26 | 54.800 | 54.800 | 51.400 | 54.000 | 51.009 | 1,257,128 |
| 2024-03-25 | 50.200 | 52.400 | 49.300 | 52.400 | 49.498 | 762,254 |
| 2024-03-22 | 51.800 | 52.800 | 51.400 | 52.000 | 49.120 | 280,669 |
| 2024-03-21 | 52.000 | 52.000 | 51.400 | 52.000 | 49.120 | 502,422 |
| 2024-03-20 | 51.000 | 51.800 | 50.000 | 50.800 | 47.986 | 171,121 |
| 2024-03-19 | 51.600 | 53.000 | 51.190 | 51.600 | 48.742 | 109,647 |
| 2024-03-18 | 52.600 | 52.800 | 51.600 | 51.600 | 48.742 | 228,549 |
| 2024-03-15 | 53.600 | 53.600 | 51.000 | 52.200 | 49.309 | 1,304,969 |
| 2024-03-14 | 51.000 | 53.800 | 49.600 | 51.600 | 48.742 | 1,730,812 |
| 2024-03-13 | 51.000 | 52.000 | 50.080 | 50.600 | 47.797 | 1,063,681 |
| 2024-03-12 | 50.200 | 51.400 | 49.200 | 50.600 | 47.797 | 1,107,463 |
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.