Severfield PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	36.250	37.900	36.250	37.900	37.900	749,481
2026-07-23	38.450	38.450	36.400	37.900	37.900	77,487
2026-07-22	37.950	38.300	36.350	38.250	38.250	376,061
2026-07-21	38.050	38.500	36.550	37.850	37.850	218,916
2026-07-20	36.100	38.650	36.000	38.300	38.300	656,274
2026-07-17	37.000	38.000	36.000	38.000	38.000	712,676
2026-07-16	36.500	37.950	35.750	37.450	37.450	638,535
2026-07-15	36.000	37.650	35.150	36.500	36.500	993,736
2026-07-14	35.300	36.000	35.300	36.000	36.000	319,044
2026-07-13	35.550	36.000	34.000	35.900	35.900	600,295
2026-07-10	34.450	35.300	32.750	35.300	35.300	243,646
2026-07-09	34.350	34.950	33.700	34.400	34.400	258,835
2026-07-08	34.650	36.000	32.600	34.350	34.350	977,254
2026-07-07	34.650	36.400	34.650	35.700	35.700	2,058,163
2026-07-06	35.950	36.400	35.490	36.400	36.400	818,498
2026-07-03	35.500	36.500	35.000	36.400	36.400	8,739,302
2026-07-02	36.000	36.500	35.000	36.000	36.000	3,495,342
2026-07-01	34.000	35.500	34.000	35.500	35.500	2,161,593
2026-06-30	33.000	35.000	32.600	34.550	34.550	1,551,511
2026-06-29	32.450	33.900	32.000	33.900	33.900	1,029,429
2026-06-26	30.500	33.000	28.150	32.200	32.200	4,075,072
2026-06-25	29.500	30.500	28.300	29.600	29.600	422,016
2026-06-24	28.600	30.424	27.400	29.900	29.900	1,771,713
2026-06-23	27.500	29.200	27.050	27.750	27.750	2,182,951
2026-06-22	26.000	28.000	26.000	27.800	27.800	551,920
2026-06-19	26.500	27.600	26.000	27.000	27.000	239,583
2026-06-18	27.250	27.550	26.000	27.500	27.500	57,284
2026-06-17	27.750	27.750	26.000	27.300	27.300	543,988
2026-06-16	27.500	27.750	26.000	27.100	27.100	281,363
2026-06-15	26.300	27.700	26.000	27.700	27.700	161,127
2026-06-12	26.100	27.000	26.100	26.800	26.800	253,758
2026-06-11	27.000	27.650	25.550	26.500	26.500	152,994
2026-06-10	26.000	27.950	25.518	26.300	26.300	220,619
2026-06-09	26.000	28.000	26.000	26.000	26.000	145,280
2026-06-08	28.450	28.750	26.000	26.100	26.100	332,802
2026-06-05	26.550	28.400	26.000	27.500	27.500	218,657
2026-06-04	27.500	28.000	26.250	27.450	27.450	147,498
2026-06-03	26.000	27.650	26.000	26.800	26.800	297,809
2026-06-02	27.000	28.350	26.850	26.850	26.850	298,447
2026-06-01	27.900	29.000	27.000	27.450	27.450	277,087
2026-05-29	26.500	28.950	26.500	28.500	28.500	407,888
2026-05-28	27.000	28.750	25.750	28.750	28.750	556,146
2026-05-27	26.450	27.500	26.000	26.500	26.500	619,348
2026-05-26	26.100	27.550	25.300	26.000	26.000	97,686
2026-05-22	26.050	27.550	26.050	26.700	26.700	261,358
2026-05-21	26.450	27.550	26.336	26.800	26.800	739,461
2026-05-20	26.800	26.950	24.600	26.000	26.000	271,514
2026-05-19	26.500	26.900	25.500	26.150	26.150	619,540
2026-05-18	24.800	26.950	24.600	26.300	26.300	96,974
2026-05-15	26.250	26.450	25.050	26.000	26.000	221,742
2026-05-14	26.000	26.250	25.000	25.600	25.600	155,849
2026-05-13	25.550	26.250	25.500	25.500	25.500	115,797
2026-05-12	25.500	26.250	25.500	25.600	25.600	220,967
2026-05-11	25.000	26.250	25.000	25.000	25.000	160,360
2026-05-08	26.100	26.250	24.150	25.350	25.350	143,740
2026-05-07	25.300	26.750	25.250	25.950	25.950	101,348
2026-05-06	26.450	26.750	24.300	25.700	25.700	333,813
2026-05-05	26.400	27.200	26.300	26.750	26.750	97,900
2026-05-01	25.250	27.950	25.200	26.350	26.350	341,931
2026-04-30	25.600	26.750	25.250	25.250	25.250	317,918

← NewerPage 2 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.