Severfield PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	62.600	64.200	62.600	63.000	53.275	50,731
2022-04-13	63.000	64.000	62.600	62.600	52.937	41,059
2022-04-12	63.000	63.095	60.046	62.000	52.430	567,188
2022-04-11	63.000	63.842	63.000	63.000	53.275	55,777
2022-04-08	62.400	64.000	62.400	64.000	54.121	207,721
2022-04-07	62.800	64.000	62.000	62.000	52.430	260,295
2022-04-06	64.800	65.800	61.000	62.800	53.106	462,293
2022-04-05	65.400	66.800	65.127	65.200	55.136	34,925
2022-04-04	66.000	66.842	64.384	65.400	55.305	788,848
2022-04-01	65.200	66.800	65.000	66.200	55.981	113,857
2022-03-31	65.000	67.000	64.200	67.000	56.658	84,616
2022-03-30	67.000	68.441	63.000	64.000	54.121	488,423
2022-03-29	67.000	67.800	65.400	67.600	57.165	66,838
2022-03-28	67.400	67.800	65.400	65.400	55.305	177,385
2022-03-25	66.000	67.600	65.400	65.400	55.305	32,930
2022-03-24	64.800	67.200	64.800	66.000	55.812	98,540
2022-03-23	66.400	66.800	65.000	66.000	55.812	60,583
2022-03-22	67.000	68.200	66.200	66.800	56.489	58,569
2022-03-21	67.600	68.600	66.600	67.400	56.996	32,359
2022-03-18	67.000	68.200	66.400	66.400	56.150	340,282
2022-03-17	65.600	67.000	65.000	67.000	56.658	31,293
2022-03-16	65.200	66.828	64.400	65.600	55.474	515,930
2022-03-15	66.200	66.800	65.434	65.800	55.643	104,904
2022-03-14	66.000	66.800	65.000	65.600	55.474	265,446
2022-03-11	64.600	66.600	64.200	65.000	54.966	56,319
2022-03-10	65.200	66.400	64.000	64.400	54.459	95,453
2022-03-09	66.000	66.000	63.440	64.800	54.797	76,758
2022-03-08	64.000	65.000	63.000	64.000	54.121	157,309
2022-03-07	66.000	66.600	62.600	63.600	53.783	909,803
2022-03-04	68.200	69.995	67.000	67.000	56.658	631,315
2022-03-03	70.000	70.920	68.400	68.400	57.842	212,952
2022-03-02	69.600	71.600	69.000	70.000	59.195	88,182
2022-03-01	68.400	69.600	68.400	69.200	58.518	248,947
2022-02-28	71.400	71.400	67.200	68.400	57.842	244,641
2022-02-25	69.000	72.000	68.600	72.000	60.886	213,459
2022-02-24	69.000	70.000	67.771	69.000	58.349	259,395
2022-02-23	69.000	70.400	69.000	69.800	59.025	147,974
2022-02-22	70.000	70.200	69.000	69.000	58.349	371,840
2022-02-21	71.600	73.006	69.733	70.600	59.702	174,824
2022-02-18	70.800	72.000	70.800	71.000	60.040	38,200
2022-02-17	71.000	73.000	71.000	71.400	60.379	86,572
2022-02-16	71.200	72.285	71.000	71.000	60.040	143,436
2022-02-15	73.000	73.473	70.400	71.000	60.040	83,011
2022-02-14	71.600	73.200	71.400	73.000	61.732	106,542
2022-02-11	72.000	73.600	70.000	72.000	60.886	1,749,258
2022-02-10	72.400	72.400	71.200	72.400	61.224	89,650
2022-02-09	70.600	71.800	70.000	71.200	60.209	171,243
2022-02-08	71.200	71.200	70.000	70.000	59.195	111,114
2022-02-07	72.600	72.600	70.400	70.600	59.702	88,200
2022-02-04	73.000	73.000	70.200	72.600	61.393	255,418
2022-02-03	74.600	76.000	72.137	73.000	61.732	1,615,189
2022-02-02	70.000	74.400	70.000	74.400	62.915	641,891
2022-02-01	70.800	72.400	70.200	70.200	59.364	153,187
2022-01-31	68.400	72.400	68.400	70.600	59.702	653,987
2022-01-28	70.400	70.400	68.600	68.600	58.011	294,244
2022-01-27	69.600	71.200	69.000	71.200	60.209	73,370
2022-01-26	69.400	71.000	68.512	70.400	59.533	72,113
2022-01-25	68.400	69.332	67.848	69.000	58.349	28,530
2022-01-24	68.600	69.800	68.000	68.000	57.503	97,918
2022-01-21	68.800	69.635	67.600	68.800	58.180	136,729

← NewerPage 20 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.