Severfield PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	65.000	65.000	63.800	64.000	59.103	252,376
2023-09-20	62.600	64.600	62.200	63.800	58.919	279,635
2023-09-19	61.400	62.600	61.400	62.600	57.810	190,725
2023-09-18	62.000	62.800	61.400	61.400	56.702	444,358
2023-09-15	61.000	62.400	60.000	62.000	57.256	118,224
2023-09-14	60.200	61.600	60.000	60.200	55.594	107,956
2023-09-13	60.400	61.400	60.400	60.400	55.779	128,904
2023-09-12	61.600	61.600	60.430	61.000	56.333	174,202
2023-09-11	61.400	61.600	60.600	60.600	55.963	208,243
2023-09-08	61.600	61.600	61.200	61.600	56.887	689,818
2023-09-07	62.600	63.920	59.800	61.600	56.887	878,681
2023-09-06	67.000	68.400	62.400	62.600	55.871	4,371,168
2023-09-05	67.600	68.000	67.160	67.800	60.512	788,571
2023-09-04	68.800	68.800	67.400	67.800	60.512	1,260,400
2023-09-01	68.000	68.200	67.000	67.600	60.334	144,072
2023-08-31	68.800	69.400	68.000	68.000	60.691	406,953
2023-08-30	70.000	71.800	68.000	69.000	61.583	94,444
2023-08-29	69.000	70.800	68.000	69.000	61.583	247,625
2023-08-25	68.600	69.001	68.040	68.600	61.226	155,279
2023-08-24	68.800	70.800	68.340	68.800	61.405	62,317
2023-08-23	67.800	69.600	67.600	69.400	61.940	147,209
2023-08-22	69.800	69.800	67.708	68.800	61.405	359,126
2023-08-21	70.000	71.800	68.000	68.000	60.691	1,595,249
2023-08-18	69.800	71.600	68.800	70.000	62.476	109,627
2023-08-17	69.800	70.000	66.960	69.800	62.297	546,469
2023-08-16	69.200	71.000	69.080	70.200	62.654	182,393
2023-08-15	69.000	71.000	68.400	69.400	61.940	250,567
2023-08-14	69.000	70.000	68.050	70.000	62.476	57,768
2023-08-11	69.000	69.800	68.400	69.000	61.583	94,375
2023-08-10	69.000	70.000	68.000	70.000	62.476	62,011
2023-08-09	69.200	70.000	67.200	69.000	61.583	1,429,453
2023-08-08	69.800	71.300	67.860	69.200	61.762	765,356
2023-08-07	70.000	71.800	67.200	70.000	62.476	671,114
2023-08-04	69.400	71.400	67.400	67.400	60.155	476,972
2023-08-03	69.600	70.600	67.064	70.600	63.011	836,697
2023-08-02	69.200	71.800	68.600	69.800	62.297	360,682
2023-08-01	70.600	75.000	69.000	70.600	63.011	374,466
2023-07-31	72.800	74.800	69.400	70.600	63.011	183,833
2023-07-28	72.000	74.800	69.000	71.800	64.082	639,813
2023-07-27	74.200	74.300	67.496	72.000	64.261	630,950
2023-07-26	75.400	75.800	73.200	73.400	65.510	379,714
2023-07-25	72.400	76.200	72.400	75.000	66.938	1,385,273
2023-07-24	73.800	73.800	72.000	73.000	65.153	471,692
2023-07-21	72.800	74.800	71.200	74.000	66.046	94,868
2023-07-20	73.000	73.640	71.600	72.600	64.796	300,315
2023-07-19	72.800	73.000	70.549	71.800	64.082	2,280,757
2023-07-18	69.200	73.000	69.200	72.200	64.439	760,543
2023-07-17	68.400	69.800	68.398	69.000	61.583	1,284,327
2023-07-14	68.800	69.001	68.000	68.600	61.226	553,333
2023-07-13	68.400	70.000	67.844	68.800	61.405	352,621
2023-07-12	70.000	71.520	68.800	69.000	61.583	435,195
2023-07-11	68.800	70.000	66.980	69.600	62.119	2,027,316
2023-07-10	70.000	70.000	67.200	69.000	61.583	570,316
2023-07-07	69.400	70.000	67.200	68.000	60.691	455,850
2023-07-06	70.000	70.000	68.200	69.800	62.297	142,148
2023-07-05	68.600	70.000	68.600	70.000	62.476	149,167
2023-07-04	69.800	72.000	68.000	69.600	62.119	1,664,071
2023-07-03	68.400	71.800	67.600	69.000	61.583	1,954,300
2023-06-30	68.800	71.352	68.000	68.000	60.691	152,956
2023-06-29	70.400	70.400	68.200	70.000	62.476	173,533

← NewerPage 14 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.