Severfield PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	67.600	69.600	67.400	68.000	57.503	108,201
2022-01-19	69.000	69.000	67.000	68.000	57.503	154,254
2022-01-18	68.200	68.580	67.000	67.200	56.827	1,413,319
2022-01-17	67.800	68.800	67.322	68.000	57.503	1,135,941
2022-01-14	67.800	68.800	67.600	67.600	57.165	116,126
2022-01-13	68.800	69.000	67.600	68.000	57.503	99,321
2022-01-12	68.400	70.000	67.000	67.600	57.165	330,190
2022-01-11	69.200	70.000	67.000	68.000	57.503	430,898
2022-01-10	69.800	69.800	68.000	68.400	57.842	298,327
2022-01-07	68.600	70.800	67.983	68.600	58.011	540,178
2022-01-06	69.200	71.000	68.520	69.000	58.349	673,125
2022-01-05	70.000	70.200	68.200	70.000	59.195	568,288
2022-01-04	69.200	69.800	68.260	69.000	58.349	284,173
2021-12-31	68.000	69.600	68.000	68.000	57.503	112,648
2021-12-30	68.000	69.400	68.000	68.000	57.503	86,349
2021-12-29	68.400	69.600	68.000	68.000	57.503	174,274
2021-12-24	68.600	69.800	68.250	68.600	58.011	594,251
2021-12-23	68.400	68.800	67.800	68.400	57.842	548,426
2021-12-22	67.600	68.400	67.600	68.000	57.503	383,775
2021-12-21	68.200	68.800	67.600	67.600	57.165	133,908
2021-12-20	69.000	69.000	67.000	68.000	57.503	305,467
2021-12-17	67.800	70.000	67.500	68.000	57.503	393,570
2021-12-16	68.000	69.600	67.607	67.800	57.334	173,344
2021-12-15	68.000	70.000	67.200	68.000	57.503	155,754
2021-12-14	68.800	70.800	67.000	68.200	57.672	136,048
2021-12-13	69.000	70.656	68.800	68.800	58.180	213,196
2021-12-10	70.400	71.447	69.600	69.600	58.856	174,627
2021-12-09	72.800	72.800	70.000	70.600	59.702	116,594
2021-12-08	72.000	73.800	71.400	72.400	60.209	3,798,215
2021-12-07	72.200	72.260	71.000	71.600	59.544	673,503
2021-12-06	71.000	72.088	71.000	71.600	59.544	1,892,746
2021-12-03	70.200	70.800	69.729	70.500	58.629	204,687
2021-12-02	69.400	70.000	68.400	70.000	58.213	761,419
2021-12-01	70.000	71.000	69.000	69.000	57.382	428,137
2021-11-30	70.000	71.800	64.200	69.400	57.715	666,875
2021-11-29	70.600	71.000	69.600	69.800	58.047	893,268
2021-11-26	70.200	70.250	69.000	70.000	58.213	1,716,172
2021-11-25	71.200	71.800	70.556	70.600	58.712	142,305
2021-11-24	71.000	71.248	68.200	70.400	58.546	1,722,764
2021-11-23	71.400	72.200	71.000	71.000	59.045	1,554,606
2021-11-22	70.800	72.000	70.200	71.000	59.045	583,159
2021-11-19	70.800	71.800	70.800	70.800	58.879	399,293
2021-11-18	70.800	72.000	70.400	72.000	59.877	176,104
2021-11-17	70.000	71.200	70.000	70.800	58.879	334,631
2021-11-16	71.000	73.400	69.200	69.700	57.964	122,378
2021-11-15	73.000	75.800	70.200	71.000	59.045	194,001
2021-11-12	71.800	74.000	71.600	71.600	59.544	129,997
2021-11-11	72.800	72.800	71.000	71.000	59.045	1,943,126
2021-11-10	72.200	74.200	71.400	71.400	59.378	212,149
2021-11-09	73.200	75.800	71.601	72.000	59.877	97,700
2021-11-08	75.800	75.800	71.000	72.000	59.877	107,460
2021-11-05	69.000	75.600	69.000	71.600	59.544	119,814
2021-11-04	71.600	74.800	69.200	69.200	57.548	423,857
2021-11-03	72.400	72.600	71.000	71.400	59.378	296,472
2021-11-02	73.000	75.600	71.000	72.000	59.877	141,376
2021-11-01	75.000	75.000	68.000	73.200	60.875	199,266
2021-10-29	72.000	75.000	71.600	71.600	59.544	51,742
2021-10-28	72.000	74.600	71.600	72.000	59.877	147,200
2021-10-27	72.400	74.200	71.200	72.000	59.877	117,204
2021-10-26	71.000	73.400	71.000	72.400	60.209	225,536

← NewerPage 21 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.