Severfield PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	60.800	62.800	60.000	60.600	54.086	179,968
2023-03-28	61.400	61.400	60.084	60.400	53.908	172,401
2023-03-27	61.400	63.400	61.000	61.000	54.443	413,191
2023-03-24	61.000	62.800	61.000	61.900	55.246	23,499
2023-03-23	62.800	62.800	61.000	61.000	54.443	109,275
2023-03-22	60.000	61.800	60.000	61.800	55.157	166,042
2023-03-21	60.400	62.000	59.400	61.800	55.157	48,701
2023-03-20	59.600	61.800	59.000	60.000	53.551	48,581
2023-03-17	60.000	62.000	60.000	60.000	53.551	64,202
2023-03-16	60.000	61.800	59.000	60.000	53.551	1,170,801
2023-03-15	61.600	62.000	60.400	60.400	53.908	174,701
2023-03-14	62.000	62.000	60.090	60.900	54.354	31,126
2023-03-13	62.000	62.000	60.196	62.000	55.336	116,168
2023-03-10	60.200	62.000	60.000	62.000	55.336	263,541
2023-03-09	60.000	62.000	60.000	60.900	54.354	951,761
2023-03-08	61.000	61.000	60.000	60.300	53.818	154,811
2023-03-07	62.000	62.000	60.000	61.000	54.443	28,276
2023-03-06	60.000	62.000	58.000	60.000	53.551	106,983
2023-03-03	61.800	62.000	60.000	62.000	55.336	48,297
2023-03-02	60.800	61.800	60.000	60.000	53.551	39,666
2023-03-01	60.800	61.560	60.594	61.000	54.443	643,247
2023-02-28	62.000	62.800	60.000	61.000	54.443	79,357
2023-02-27	61.000	61.950	60.000	60.000	53.551	61,543
2023-02-24	62.400	63.800	61.600	62.000	55.336	412,334
2023-02-23	62.200	63.800	62.000	63.800	56.942	29,677
2023-02-22	63.200	63.800	62.200	63.500	56.674	20,948
2023-02-21	63.200	64.000	62.400	62.800	56.050	25,973
2023-02-20	62.000	63.800	62.000	62.400	55.693	60,712
2023-02-17	62.200	64.000	61.600	62.000	55.336	354,101
2023-02-16	62.000	64.000	62.000	63.600	56.764	267,013
2023-02-15	63.600	64.000	63.000	63.000	56.228	29,099
2023-02-14	64.000	64.000	63.000	63.500	56.674	124,046
2023-02-13	64.000	64.600	62.800	64.000	57.121	37,442
2023-02-10	64.000	64.860	62.400	64.000	57.121	1,394
2023-02-09	65.000	65.000	63.200	63.600	56.764	93,559
2023-02-08	65.000	65.000	63.000	63.000	56.228	41,278
2023-02-07	65.000	65.000	64.000	64.000	57.121	136,494
2023-02-06	65.000	65.000	62.600	63.000	56.228	61,003
2023-02-03	63.800	65.000	63.000	65.000	58.013	179,186
2023-02-02	62.600	63.800	62.000	63.400	56.585	173,551
2023-02-01	62.800	63.000	62.000	63.000	56.228	16,821
2023-01-31	62.000	63.000	62.000	62.000	55.336	35,881
2023-01-30	61.000	63.000	61.000	63.000	56.228	10,317
2023-01-27	62.200	63.000	61.500	62.400	55.693	310,101
2023-01-26	62.000	62.800	61.000	61.000	54.443	1,216,907
2023-01-25	62.200	64.800	61.200	62.200	55.514	49,646
2023-01-24	64.000	64.800	62.000	64.000	57.121	313,967
2023-01-23	63.200	65.800	61.200	61.200	54.622	582,726
2023-01-20	63.800	66.800	63.800	63.800	56.942	43,018
2023-01-19	66.800	66.800	63.400	65.100	58.102	150,327
2023-01-18	64.000	65.000	63.000	63.000	56.228	14,312
2023-01-17	65.000	66.800	64.200	64.200	57.299	120,428
2023-01-16	65.600	66.000	64.000	65.000	58.013	154,991
2023-01-13	64.000	65.800	64.000	65.000	58.013	614,668
2023-01-12	65.000	65.600	63.000	64.000	57.121	67,843
2023-01-11	62.200	65.000	61.343	65.000	58.013	1,480,528
2023-01-10	63.000	64.000	62.470	64.000	57.121	44,684
2023-01-09	61.400	62.776	60.200	62.000	55.336	53,582
2023-01-06	61.000	63.200	61.000	62.000	55.336	205,128
2023-01-05	63.200	63.210	61.200	62.200	55.514	109,798

← NewerPage 16 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.