Severfield PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	60.000	63.800	60.000	61.400	56.702	153,843
2023-12-12	60.600	63.450	60.200	61.400	56.702	31,123
2023-12-11	63.000	63.800	60.800	63.000	58.180	71,062
2023-12-08	61.800	63.800	60.600	60.600	55.963	182,181
2023-12-07	62.800	63.800	60.200	62.000	57.256	180,951
2023-12-06	63.800	63.800	60.000	60.000	55.409	480,107
2023-12-05	62.800	64.000	61.200	64.000	59.103	231,464
2023-12-04	61.800	63.000	60.200	63.000	58.180	341,607
2023-12-01	61.200	63.000	60.000	63.000	58.180	62,162
2023-11-30	61.200	63.800	60.000	60.000	55.409	226,508
2023-11-29	61.800	63.400	61.000	62.600	57.810	282,195
2023-11-28	62.200	64.800	58.201	61.600	56.887	203,941
2023-11-27	63.200	64.600	61.600	61.600	56.887	409,733
2023-11-24	63.200	64.600	63.200	64.400	59.473	79,501
2023-11-23	62.200	64.800	62.200	64.800	59.842	111,547
2023-11-22	63.800	64.800	62.756	64.800	59.842	178,915
2023-11-21	61.200	65.000	61.000	65.000	60.027	242,926
2023-11-20	64.800	65.600	63.200	65.000	60.027	308,135
2023-11-17	63.600	65.400	63.600	65.200	60.211	161,935
2023-11-16	65.400	65.600	64.200	64.400	59.473	305,770
2023-11-15	64.200	65.600	63.400	65.600	60.581	168,108
2023-11-14	65.400	65.600	64.160	64.200	59.288	678,477
2023-11-13	62.400	65.600	61.700	64.000	59.103	629,161
2023-11-10	62.200	62.400	61.200	62.200	57.441	97,981
2023-11-09	61.800	62.800	60.200	62.800	57.995	226,039
2023-11-08	60.200	62.200	60.200	62.200	57.441	1,060,847
2023-11-07	62.000	62.200	60.950	61.800	57.072	102,529
2023-11-06	62.000	63.000	60.600	63.000	58.180	399,847
2023-11-03	61.200	62.800	60.657	62.200	57.441	343,198
2023-11-02	62.400	63.000	61.000	62.000	57.256	143,473
2023-11-01	62.000	62.540	61.000	61.800	57.072	46,536
2023-10-31	62.400	63.800	61.800	61.800	57.072	201,448
2023-10-30	59.000	64.000	58.780	64.000	59.103	294,430
2023-10-27	60.000	61.000	58.200	60.000	55.409	68,975
2023-10-26	61.000	62.080	57.900	60.600	55.963	279,939
2023-10-25	63.000	63.000	60.200	63.000	58.180	76,562
2023-10-24	60.600	62.800	60.200	60.200	55.594	86,795
2023-10-23	61.200	62.400	60.480	60.600	55.963	99,910
2023-10-20	62.400	63.000	61.341	61.400	56.702	49,358
2023-10-19	62.800	62.800	60.500	62.800	57.995	26,742
2023-10-18	61.200	62.800	61.200	62.200	57.441	49,616
2023-10-17	62.800	62.800	60.200	62.800	57.995	276,289
2023-10-16	61.600	62.800	60.000	60.000	55.409	141,492
2023-10-13	61.000	62.250	61.000	61.000	56.333	122,651
2023-10-12	63.000	63.000	61.200	62.000	57.256	109,306
2023-10-11	60.400	62.400	60.400	62.400	57.626	215,392
2023-10-10	61.000	61.809	60.500	61.000	56.333	152,683
2023-10-09	61.000	61.800	60.000	61.800	57.072	48,731
2023-10-06	61.000	61.800	60.000	60.000	55.409	144,580
2023-10-05	60.600	61.400	60.000	61.000	56.333	125,203
2023-10-04	60.000	61.000	60.000	60.600	55.963	209,183
2023-10-03	61.400	62.200	60.000	60.000	55.409	99,948
2023-10-02	62.400	62.400	61.440	62.400	57.626	104,366
2023-09-29	61.000	62.800	59.680	62.000	57.256	678,857
2023-09-28	62.000	63.200	59.920	62.400	57.626	354,743
2023-09-27	62.200	63.600	62.000	62.000	57.256	137,803
2023-09-26	62.000	62.380	62.000	62.000	57.256	85,343
2023-09-25	64.000	64.600	62.000	62.000	57.256	101,223
2023-09-22	64.000	66.400	62.400	62.400	57.626	395,485
2023-09-21	65.000	65.000	63.800	64.000	59.103	252,376

← NewerPage 13 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.