Severfield PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	63.000	64.000	60.600	64.000	55.960	201,449
2023-01-03	62.800	63.250	60.600	63.000	55.086	157,931
2022-12-30	62.000	63.250	62.000	62.000	54.212	53,083
2022-12-29	61.208	62.670	60.931	61.500	53.774	336,962
2022-12-28	61.200	62.800	60.000	62.400	54.561	25,672
2022-12-23	62.800	63.000	61.200	62.000	54.212	69,642
2022-12-22	63.800	63.800	60.000	60.000	52.463	86,893
2022-12-21	63.800	63.800	61.280	62.000	54.212	76,384
2022-12-20	63.000	63.500	60.680	62.800	54.911	76,271
2022-12-19	58.800	63.200	58.800	62.800	54.911	661,467
2022-12-16	62.600	65.800	60.600	61.200	53.512	105,566
2022-12-15	63.000	63.800	62.504	62.900	54.999	66,608
2022-12-14	62.000	64.400	62.000	63.600	55.611	380,206
2022-12-13	62.000	63.800	62.000	62.000	54.212	235,627
2022-12-12	62.000	64.080	62.000	62.400	54.561	53,921
2022-12-09	63.000	66.800	62.000	62.000	54.212	217,333
2022-12-08	64.000	65.600	63.198	63.200	55.261	1,222,310
2022-12-07	67.000	67.000	63.200	64.000	55.960	1,335,615
2022-12-06	66.600	67.000	63.200	64.200	56.135	282,404
2022-12-05	62.400	66.000	62.290	65.100	56.922	279,798
2022-12-02	62.200	63.000	60.200	62.400	54.561	96,426
2022-12-01	60.880	62.200	60.700	60.700	53.075	23,270
2022-11-30	62.200	62.200	59.200	62.200	54.386	109,772
2022-11-29	60.200	62.800	59.900	62.800	54.911	107,039
2022-11-28	59.400	60.400	58.764	59.400	51.938	109,648
2022-11-25	61.000	61.000	59.000	61.000	53.337	67,474
2022-11-24	61.000	61.000	60.000	60.000	52.463	18,956
2022-11-23	60.000	60.000	58.441	60.000	52.463	217,365
2022-11-22	59.800	59.836	57.400	59.400	51.938	796,571
2022-11-21	58.000	58.000	56.000	58.000	50.714	236,694
2022-11-18	57.000	58.800	55.200	56.000	48.965	196,853
2022-11-17	58.600	58.600	56.000	57.000	49.840	315,956
2022-11-16	56.000	57.000	55.200	56.100	49.053	1,409,396
2022-11-15	57.800	58.000	55.200	56.000	48.965	953,575
2022-11-14	57.000	57.000	56.000	56.200	49.140	265,607
2022-11-11	53.000	57.000	53.000	56.000	48.965	172,345
2022-11-10	52.000	55.701	52.000	55.600	48.616	113,423
2022-11-09	52.000	54.290	52.000	52.000	45.468	26,644
2022-11-08	53.400	55.000	52.400	55.000	48.091	79,248
2022-11-07	52.000	54.000	50.564	54.000	47.217	221,527
2022-11-04	50.600	52.000	49.880	52.000	45.468	452,115
2022-11-03	52.000	52.660	50.200	52.000	45.468	6,773,750
2022-11-02	50.200	51.400	48.880	51.000	44.593	1,970,572
2022-11-01	50.800	50.800	49.100	50.000	43.719	254,747
2022-10-31	49.600	51.800	48.100	48.950	42.801	334,243
2022-10-28	51.400	51.600	50.000	51.000	44.593	881,892
2022-10-27	51.000	51.800	50.483	51.000	44.593	166,227
2022-10-26	51.800	52.000	50.000	51.000	44.593	68,798
2022-10-25	51.400	52.400	51.200	51.400	44.943	15,952
2022-10-24	51.000	53.400	50.400	52.300	45.730	25,826
2022-10-21	51.000	53.580	49.000	49.950	43.675	1,451,481
2022-10-20	53.000	53.580	52.000	52.000	45.468	7,810
2022-10-19	50.400	53.296	50.200	52.200	45.643	140,519
2022-10-18	51.600	51.800	49.100	51.800	45.293	205,091
2022-10-17	49.100	51.600	49.100	51.000	44.593	163,796
2022-10-14	48.700	51.540	48.700	50.000	43.719	98,071
2022-10-13	50.000	51.000	48.100	50.400	44.069	67,248
2022-10-12	52.200	55.800	48.600	48.600	42.495	246,137
2022-10-11	51.800	55.000	48.100	53.200	46.517	1,085,899
2022-10-10	47.100	52.000	47.100	52.000	45.468	212,955

← NewerPage 17 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.