Severfield PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	66.000	70.584	66.000	69.000	61.583	2,588,839
2023-06-27	69.400	69.400	67.000	67.200	59.977	278,534
2023-06-26	69.800	70.200	67.800	69.200	61.762	282,328
2023-06-23	70.000	72.800	68.000	68.000	60.691	796,616
2023-06-22	70.600	72.000	68.200	71.400	63.725	470,497
2023-06-21	70.200	70.800	68.200	70.000	62.476	165,462
2023-06-20	69.800	71.800	67.600	71.000	63.368	376,576
2023-06-19	69.200	70.400	68.000	68.000	60.691	510,499
2023-06-16	70.200	71.800	67.046	70.400	62.833	299,709
2023-06-15	68.600	71.600	66.200	71.200	63.547	1,448,557
2023-06-14	61.000	68.320	61.000	67.600	60.334	513,488
2023-06-13	61.400	63.800	60.000	61.200	54.622	61,453
2023-06-12	61.400	63.500	60.000	61.200	54.622	137,274
2023-06-09	64.000	64.000	61.400	64.000	57.121	99,066
2023-06-08	61.200	63.000	60.000	61.900	55.246	46,364
2023-06-07	60.000	62.600	60.000	61.300	54.711	136,941
2023-06-06	61.200	62.800	60.200	62.800	56.050	144,466
2023-06-05	62.000	62.800	59.400	61.400	54.800	213,709
2023-06-02	62.800	63.600	62.000	63.000	56.228	91,155
2023-06-01	63.060	64.800	62.000	63.400	56.585	11,962
2023-05-31	62.200	65.400	62.000	62.200	55.514	211,832
2023-05-30	63.000	65.000	62.600	63.800	56.942	144,974
2023-05-26	64.000	65.000	63.000	64.200	57.299	1,253,833
2023-05-25	64.600	64.600	63.600	63.900	57.031	75,034
2023-05-24	65.000	67.000	63.800	64.200	57.299	536,045
2023-05-23	65.100	66.800	63.200	64.600	57.656	65,061
2023-05-22	64.200	65.800	63.928	64.200	57.299	18,183
2023-05-19	63.000	65.800	63.000	64.000	57.121	627,267
2023-05-18	63.600	65.800	63.430	64.000	57.121	333,989
2023-05-17	64.800	65.580	64.800	65.000	58.013	38,336
2023-05-16	64.800	65.600	64.200	65.600	58.549	228,827
2023-05-15	65.000	65.600	64.200	65.600	58.549	45,420
2023-05-12	65.000	65.900	63.200	65.000	58.013	544,289
2023-05-11	65.000	65.480	64.000	65.000	58.013	123,431
2023-05-10	65.200	65.420	63.000	64.500	57.567	137,881
2023-05-09	65.000	65.380	62.400	65.200	58.192	92,402
2023-05-05	62.000	65.000	61.695	65.000	58.013	5,127,598
2023-05-04	62.000	62.800	61.000	62.800	56.050	116,799
2023-05-03	60.000	63.401	59.000	63.000	56.228	4,516,754
2023-05-02	60.400	61.000	58.200	60.800	54.265	109,001
2023-04-28	59.600	61.224	58.200	60.200	53.729	67,434
2023-04-27	60.400	62.800	59.000	61.200	54.622	452,561
2023-04-26	58.600	60.000	58.400	58.400	52.123	200,243
2023-04-25	59.000	61.416	58.070	58.700	52.390	411,121
2023-04-24	60.000	62.000	57.400	57.400	51.230	386,570
2023-04-21	60.800	61.000	59.200	59.200	52.837	458,846
2023-04-20	60.200	61.200	59.200	59.600	53.194	409,906
2023-04-19	61.800	61.800	59.580	61.400	54.800	316,964
2023-04-18	60.600	61.500	60.355	60.600	54.086	81,931
2023-04-17	60.355	62.000	59.800	61.000	54.443	11,411
2023-04-14	61.800	61.800	61.000	61.000	54.443	117,585
2023-04-13	60.800	61.800	60.000	61.800	55.157	239,917
2023-04-12	60.000	60.600	59.800	60.000	53.551	113,258
2023-04-11	60.000	61.000	60.000	60.800	54.265	308,462
2023-04-06	60.000	60.800	59.000	60.800	54.265	52,308
2023-04-05	60.800	60.800	60.000	60.200	53.729	129,859
2023-04-04	60.000	60.800	60.000	60.000	53.551	141,280
2023-04-03	60.400	61.800	60.000	60.400	53.908	126,058
2023-03-31	60.400	61.800	60.000	61.100	54.532	73,817
2023-03-30	60.600	61.600	60.000	60.900	54.354	142,028

← NewerPage 15 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.