Severfield PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	50.200	51.400	48.100	50.600	47.797	482,307
2024-03-08	51.400	53.200	50.000	50.000	47.231	516,454
2024-03-07	51.400	52.200	51.200	51.400	48.553	144,183
2024-03-06	51.800	53.200	51.200	51.400	48.553	213,381
2024-03-05	51.400	52.400	51.400	51.800	48.931	193,944
2024-03-04	53.400	53.400	51.200	51.400	48.553	553,065
2024-03-01	51.000	53.200	51.000	51.800	48.931	433,496
2024-02-29	54.600	55.000	50.000	50.000	47.231	601,519
2024-02-28	54.000	54.200	52.400	52.600	49.687	259,694
2024-02-27	53.200	54.800	53.000	53.000	50.065	389,490
2024-02-26	55.000	55.000	53.000	53.000	50.065	88,692
2024-02-23	55.000	55.000	52.578	54.000	51.009	456,384
2024-02-22	53.600	54.800	53.600	53.600	50.631	213,917
2024-02-21	54.800	54.800	52.200	53.400	50.442	189,593
2024-02-20	55.000	55.000	53.000	54.300	51.293	285,447
2024-02-19	55.000	55.200	53.000	55.200	52.143	232,149
2024-02-16	53.400	54.800	53.160	53.400	50.442	141,333
2024-02-15	52.800	55.000	52.800	53.600	50.631	3,140,812
2024-02-14	55.000	55.000	52.800	53.000	50.065	281,410
2024-02-13	53.200	55.000	52.661	53.400	50.442	698,676
2024-02-12	54.200	54.800	52.000	53.000	50.065	748,001
2024-02-09	54.800	55.800	53.596	54.000	51.009	1,923,434
2024-02-08	59.000	59.000	55.800	56.400	53.276	282,431
2024-02-07	57.400	58.200	56.200	56.200	53.087	127,652
2024-02-06	59.000	61.200	57.400	57.400	54.221	373,137
2024-02-05	59.000	61.200	58.000	58.000	54.788	138,425
2024-02-02	59.800	61.000	57.400	57.400	54.221	58,695
2024-02-01	59.400	60.800	57.400	57.600	54.410	19,921
2024-01-31	57.600	60.800	57.400	59.400	56.110	98,907
2024-01-30	59.000	60.800	59.000	60.000	56.677	38,423
2024-01-29	59.000	60.200	59.000	59.800	56.488	554,549
2024-01-26	58.400	59.800	57.400	58.800	55.543	24,662
2024-01-25	57.800	58.600	57.400	58.400	55.165	11,093
2024-01-24	58.600	61.000	57.400	57.400	54.221	702,213
2024-01-23	57.400	61.200	57.360	58.000	54.788	199,425
2024-01-22	56.800	59.800	56.800	56.800	53.654	131,733
2024-01-19	57.800	59.800	57.800	58.000	54.788	134,255
2024-01-18	59.000	59.700	57.800	57.800	54.599	152,747
2024-01-17	59.400	59.800	58.000	59.000	55.732	100,942
2024-01-16	59.400	61.800	59.400	59.400	56.110	101,199
2024-01-15	60.600	61.800	60.000	60.000	56.677	61,613
2024-01-12	59.000	61.800	58.340	60.600	57.244	482,833
2024-01-11	59.000	61.800	56.053	57.200	54.032	395,253
2024-01-10	58.000	61.300	58.000	59.000	55.732	629,334
2024-01-09	59.800	61.800	59.800	60.400	57.055	162,988
2024-01-08	59.000	61.900	59.000	61.800	58.377	119,294
2024-01-05	60.000	62.800	59.704	61.400	57.999	701,199
2024-01-04	60.200	62.120	60.200	61.000	57.621	235,560
2024-01-03	62.000	63.000	62.000	62.600	57.810	148,222
2024-01-02	62.800	64.000	60.200	63.000	58.180	443,718
2023-12-29	64.000	64.000	62.767	63.600	58.734	214,899
2023-12-28	63.000	63.800	60.504	63.800	58.919	222,143
2023-12-27	62.800	63.200	60.504	63.200	58.364	142,552
2023-12-22	62.800	63.000	61.200	63.000	58.180	92,533
2023-12-21	61.200	64.000	61.000	62.400	57.626	110,603
2023-12-20	61.000	63.360	60.400	62.200	57.441	342,942
2023-12-19	60.400	62.800	60.400	62.200	57.441	142,850
2023-12-18	61.600	63.000	61.000	61.800	57.072	69,938
2023-12-15	60.200	62.800	59.750	62.400	57.626	222,820
2023-12-14	60.000	62.800	59.200	60.200	55.594	348,277

← NewerPage 12 of 22 · 1,262 trading daysOlder →

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.