Severfield PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	26.200	26.800	25.600	26.200	26.200	44,010
2026-04-28	26.800	26.800	25.600	26.800	26.800	58,162
2026-04-27	27.400	27.850	25.600	26.600	26.600	99,896
2026-04-24	26.600	27.350	25.600	25.900	25.900	1,141,532
2026-04-23	27.000	27.350	25.550	26.400	26.400	1,020,529
2026-04-22	27.200	27.350	26.500	27.200	27.200	171,561
2026-04-21	26.950	28.000	26.550	27.250	27.250	103,557
2026-04-20	26.750	27.400	25.421	26.700	26.700	422,624
2026-04-17	26.500	27.000	25.050	26.500	26.500	459,001
2026-04-16	25.950	27.000	25.050	26.600	26.600	264,603
2026-04-15	26.500	27.000	25.050	27.000	27.000	207,355
2026-04-14	26.000	27.400	25.000	27.400	27.400	218,450
2026-04-13	26.000	26.800	25.050	25.450	25.450	183,745
2026-04-10	25.000	26.600	25.000	26.300	26.300	368,185
2026-04-09	26.000	26.200	23.550	26.000	26.000	251,827
2026-04-08	24.000	26.300	23.300	23.300	23.300	268,622
2026-04-07	23.400	26.000	23.050	24.300	24.300	628,748
2026-04-02	25.900	25.900	23.100	25.700	25.700	2,327,169
2026-04-01	25.000	25.900	23.100	25.000	25.000	331,729
2026-03-31	22.200	26.000	21.300	24.700	24.700	673,902
2026-03-30	26.200	26.200	23.300	23.900	23.900	268,899
2026-03-27	27.200	27.200	22.745	25.500	25.500	973,175
2026-03-26	27.200	27.200	25.300	25.500	25.500	132,106
2026-03-25	27.000	27.600	25.000	26.800	26.800	257,900
2026-03-24	25.600	26.400	25.000	25.400	25.400	290,466
2026-03-23	25.000	26.700	25.000	26.400	26.400	222,259
2026-03-20	27.100	27.700	25.100	25.100	25.100	183,594
2026-03-19	26.100	27.800	25.000	25.100	25.100	403,939
2026-03-18	28.900	28.900	26.100	26.100	26.100	464,353
2026-03-17	28.400	28.900	26.600	27.600	27.600	81,476
2026-03-16	28.400	29.000	26.600	27.800	27.800	98,612
2026-03-13	28.000	28.800	26.634	28.000	28.000	202,411
2026-03-12	27.100	28.900	26.800	28.300	28.300	438,068
2026-03-11	27.900	28.900	27.200	28.500	28.500	142,374
2026-03-10	28.000	28.800	27.180	27.300	27.300	432,009
2026-03-09	27.800	29.100	26.744	27.200	27.200	494,638
2026-03-06	28.800	28.800	28.000	28.800	28.800	254,668
2026-03-05	28.900	29.000	27.800	29.000	29.000	72,975
2026-03-04	27.800	29.700	27.200	29.000	29.000	340,828
2026-03-03	28.500	30.700	27.200	28.400	28.400	591,177
2026-03-02	29.400	30.500	28.600	29.300	29.300	530,686
2026-02-27	29.700	32.000	29.500	31.000	31.000	314,119
2026-02-26	32.400	32.510	29.400	29.400	29.400	134,583
2026-02-25	32.000	33.000	31.000	32.400	32.400	628,681
2026-02-24	32.000	32.000	31.000	31.000	31.000	211,102
2026-02-23	32.000	32.000	30.700	31.700	31.700	250,214
2026-02-20	32.000	32.000	29.700	30.700	30.700	219,140
2026-02-19	31.600	31.600	30.400	31.100	31.100	283,797
2026-02-18	30.400	31.900	28.100	31.700	31.700	1,137,619
2026-02-17	30.500	30.500	28.900	29.300	29.300	2,245,552
2026-02-16	29.900	30.400	28.100	29.800	29.800	1,150,234
2026-02-13	30.000	30.000	28.000	30.000	30.000	390,241
2026-02-12	28.600	30.900	28.600	29.500	29.500	295,376
2026-02-11	30.700	31.100	28.600	29.500	29.500	111,021
2026-02-10	30.000	31.000	28.700	30.000	30.000	852,561
2026-02-09	29.500	30.000	28.100	29.100	29.100	394,487
2026-02-06	28.600	29.500	28.500	28.900	28.900	430,273
2026-02-05	29.500	29.500	27.500	29.400	29.400	457,276
2026-02-04	28.000	29.500	28.000	28.700	28.700	1,384,690
2026-02-03	29.000	29.500	27.900	29.100	29.100	382,688

← NewerPage 3 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.