Severfield PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	52.000	52.000	48.600	50.000	43.719	171,123
2022-10-06	50.000	52.000	49.373	52.000	45.468	108,116
2022-10-05	48.800	50.000	48.500	49.000	42.845	230,947
2022-10-04	48.400	49.500	46.777	48.500	42.407	726,742
2022-10-03	48.000	49.755	47.650	48.000	41.970	195,813
2022-09-30	49.000	50.000	47.383	49.000	42.845	342,201
2022-09-29	50.200	51.708	46.650	48.000	41.970	403,602
2022-09-28	51.200	54.800	50.200	51.000	44.593	88,013
2022-09-27	54.800	55.000	51.500	51.800	45.293	24,024
2022-09-26	54.800	54.800	51.000	53.200	46.517	356,394
2022-09-23	53.000	54.638	51.200	53.000	46.342	35,513
2022-09-22	56.000	56.000	53.592	53.600	46.867	13,666
2022-09-21	56.000	56.000	53.400	56.000	48.965	35,518
2022-09-20	54.200	56.000	53.400	56.000	48.965	28,223
2022-09-16	54.000	55.800	53.400	54.000	47.217	298,510
2022-09-15	55.800	55.800	53.400	55.000	48.091	188,449
2022-09-14	56.200	58.600	54.244	55.000	48.091	231,836
2022-09-13	57.000	57.800	56.200	57.000	49.840	260,075
2022-09-12	57.600	58.800	56.200	57.400	50.189	316,221
2022-09-09	58.800	58.800	56.200	56.200	49.140	182,493
2022-09-08	59.000	59.000	56.000	57.800	50.539	147,485
2022-09-07	58.000	59.000	57.800	57.800	48.878	47,369
2022-09-06	57.600	58.800	57.000	58.400	49.385	68,604
2022-09-05	58.800	58.800	56.800	57.800	48.878	92,907
2022-09-02	57.600	58.000	55.600	55.800	47.187	222,459
2022-09-01	59.000	62.800	57.200	58.000	49.047	342,531
2022-08-31	59.000	62.800	59.000	59.000	49.893	13,579
2022-08-30	59.200	60.800	59.184	60.000	50.738	22,264
2022-08-26	60.050	62.800	60.050	61.000	51.584	27,689
2022-08-25	59.200	62.500	59.000	59.000	49.893	234,308
2022-08-24	62.000	63.400	59.000	59.000	49.893	21,030
2022-08-23	62.000	63.800	60.200	62.000	52.430	187,442
2022-08-22	64.000	64.200	60.200	62.400	52.768	226,184
2022-08-19	60.400	66.408	60.180	65.000	54.966	180,721
2022-08-18	59.000	60.400	58.900	60.200	50.907	205,934
2022-08-17	58.600	60.000	58.520	59.000	49.893	45,615
2022-08-16	59.400	60.000	58.200	60.000	50.738	90,752
2022-08-15	58.000	58.999	57.200	58.600	49.554	179,691
2022-08-12	58.200	58.757	57.568	58.000	49.047	134,270
2022-08-11	58.000	58.800	58.000	58.200	49.216	803,408
2022-08-10	57.600	59.000	57.000	57.000	48.201	41,898
2022-08-09	58.000	58.600	57.200	58.000	49.047	165,516
2022-08-08	59.000	59.000	58.000	58.000	49.047	75,221
2022-08-05	58.200	58.800	57.600	57.600	48.709	40,329
2022-08-04	58.200	58.200	58.000	58.100	49.132	205,259
2022-08-03	58.400	58.550	58.000	58.200	49.216	117,419
2022-08-02	58.000	59.000	58.000	58.700	49.639	33,060
2022-08-01	58.800	59.000	58.000	58.600	49.554	74,007
2022-07-29	58.400	58.800	57.600	58.800	49.723	467,925
2022-07-28	57.600	58.720	57.600	58.000	49.047	139,560
2022-07-27	58.800	58.800	57.400	58.400	49.385	187,804
2022-07-26	58.400	58.400	57.700	57.700	48.793	160,023
2022-07-25	58.000	59.000	58.000	58.000	49.047	207,920
2022-07-22	58.400	58.400	58.000	58.400	49.385	176,707
2022-07-21	57.800	58.800	57.000	57.000	48.201	69,484
2022-07-20	59.000	59.000	56.000	58.000	49.047	110,073
2022-07-19	58.600	59.000	57.180	58.100	49.132	30,906
2022-07-18	58.200	59.000	57.600	58.000	49.047	41,586
2022-07-15	58.200	59.552	56.000	58.000	49.047	281,513
2022-07-14	58.200	61.800	58.000	60.000	50.738	107,672

← NewerPage 18 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.