Severfield PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	58.200	61.800	58.000	60.000	50.738	107,672
2022-07-13	59.000	60.600	58.200	59.300	50.146	130,631
2022-07-12	59.000	59.900	57.600	58.000	49.047	139,337
2022-07-11	60.800	63.800	58.800	58.800	49.723	86,414
2022-07-08	60.400	63.400	60.000	60.600	51.246	549,805
2022-07-07	61.000	61.672	61.000	61.000	51.584	79,112
2022-07-06	61.600	63.800	60.400	61.000	51.584	66,224
2022-07-05	61.200	63.410	61.200	61.600	52.091	34,605
2022-07-04	64.000	64.000	61.000	61.000	51.584	29,010
2022-07-01	62.400	63.000	61.800	62.000	52.430	69,755
2022-06-30	62.200	64.000	61.000	62.000	52.430	72,502
2022-06-29	62.000	64.600	62.000	62.000	52.430	18,350
2022-06-28	62.000	64.537	62.000	62.000	52.430	157,233
2022-06-27	63.400	64.800	61.300	62.000	52.430	125,232
2022-06-24	64.000	64.600	63.000	63.000	53.275	53,419
2022-06-23	62.200	63.600	62.000	62.000	52.430	82,695
2022-06-22	63.200	64.600	62.000	62.000	52.430	172,250
2022-06-21	64.000	65.800	63.000	63.000	53.275	147,661
2022-06-20	64.800	64.899	62.000	62.000	52.430	138,107
2022-06-17	62.000	65.490	62.000	63.000	53.275	180,718
2022-06-16	62.000	63.800	60.830	62.600	52.937	229,348
2022-06-15	64.800	64.800	62.000	62.200	52.599	230,734
2022-06-14	64.400	64.420	59.000	60.000	50.738	237,168
2022-06-13	62.000	65.000	60.976	64.000	54.121	94,027
2022-06-10	64.200	65.800	64.000	64.000	54.121	124,957
2022-06-09	63.800	66.000	63.800	66.000	55.812	59,485
2022-06-08	63.400	65.600	63.400	63.400	53.613	22,978
2022-06-07	64.000	65.600	64.000	64.900	54.882	59,392
2022-06-06	65.200	66.000	64.440	65.500	55.389	202,270
2022-06-01	65.000	66.000	65.000	65.800	55.643	74,755
2022-05-31	65.000	65.800	63.200	65.000	54.966	58,337
2022-05-30	64.800	65.800	63.800	63.800	53.952	29,473
2022-05-27	64.000	65.000	63.796	64.000	54.121	77,376
2022-05-26	64.000	65.800	63.400	63.400	53.613	12,875
2022-05-25	64.400	65.800	64.000	64.000	54.121	74,202
2022-05-24	65.000	65.600	64.000	64.400	54.459	70,697
2022-05-23	67.000	67.000	64.200	67.000	56.658	23,939
2022-05-20	66.800	67.000	64.576	64.800	54.797	65,758
2022-05-19	66.000	66.400	64.000	64.000	54.121	104,120
2022-05-18	66.000	67.050	65.000	66.000	55.812	122,171
2022-05-17	65.000	68.600	65.000	66.600	56.319	31,685
2022-05-16	66.000	67.619	64.800	64.800	54.797	394,799
2022-05-13	65.200	67.000	65.000	67.000	56.658	44,699
2022-05-12	66.400	68.800	65.000	65.000	54.966	96,396
2022-05-11	67.200	67.968	65.600	65.600	55.474	99,191
2022-05-10	67.600	68.200	66.800	67.800	57.334	261,878
2022-05-09	68.000	68.600	66.000	66.800	56.489	72,152
2022-05-06	68.000	69.800	67.600	69.000	58.349	504,389
2022-05-05	68.000	69.200	67.600	68.000	57.503	118,795
2022-05-04	67.595	69.800	67.400	68.600	58.011	41,161
2022-05-03	68.200	69.800	67.200	67.400	56.996	264,848
2022-04-29	68.600	69.641	67.600	67.600	57.165	49,833
2022-04-28	68.000	69.000	67.400	67.400	56.996	109,537
2022-04-27	67.800	69.000	67.200	67.200	56.827	561,006
2022-04-26	68.000	69.327	67.400	67.600	57.165	54,951
2022-04-25	69.000	71.800	67.600	68.200	57.672	115,512
2022-04-22	70.000	71.219	68.400	69.800	59.025	109,366
2022-04-21	69.200	71.000	68.800	70.200	59.364	172,169
2022-04-20	64.000	75.485	64.000	70.000	59.195	639,466
2022-04-19	63.200	64.800	63.200	64.100	54.205	42,377

← NewerPage 19 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.