Severfield PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	28.800	30.680	28.500	29.900	29.900	205,348
2025-11-05	28.500	30.000	28.500	29.200	29.200	327,235
2025-11-04	29.000	30.000	28.900	29.900	29.900	391,427
2025-11-03	29.500	30.000	28.500	29.100	29.100	169,978
2025-10-31	29.400	30.000	27.400	30.000	30.000	316,987
2025-10-30	28.400	29.100	27.300	29.100	29.100	259,370
2025-10-29	28.300	28.500	27.400	28.500	28.500	404,188
2025-10-28	25.500	28.300	25.500	28.000	28.000	564,533
2025-10-27	27.000	27.800	25.912	26.400	26.400	1,401,741
2025-10-24	28.000	28.000	27.000	27.200	27.200	529,994
2025-10-23	28.100	28.600	27.270	27.800	27.800	349,524
2025-10-22	28.000	29.600	27.500	28.000	28.000	206,161
2025-10-21	28.900	29.000	27.465	28.600	28.600	676,005
2025-10-20	29.800	29.800	27.600	28.900	28.900	315,854
2025-10-17	28.200	29.800	27.600	29.800	29.800	680,060
2025-10-16	29.500	30.400	28.700	29.900	29.900	136,277
2025-10-15	29.300	31.200	29.267	29.400	29.400	69,329
2025-10-14	29.800	30.300	28.900	29.200	29.200	172,347
2025-10-13	29.800	30.900	28.800	29.300	29.300	401,971
2025-10-10	29.600	30.900	28.500	30.500	30.500	364,557
2025-10-09	29.500	30.600	28.700	30.000	30.000	174,008
2025-10-08	30.100	30.600	28.600	29.400	29.400	1,479,271
2025-10-07	29.500	31.100	29.300	29.900	29.900	574,198
2025-10-06	30.600	31.300	29.600	30.400	30.400	107,380
2025-10-03	30.500	31.100	29.800	31.100	31.100	237,154
2025-10-02	30.000	30.300	29.502	30.100	30.100	369,952
2025-10-01	31.000	31.000	29.500	30.000	30.000	284,049
2025-09-30	31.100	31.300	29.600	29.900	29.900	193,749
2025-09-29	31.200	31.200	29.500	31.200	31.200	216,181
2025-09-26	31.200	31.700	29.390	30.600	30.600	485,072
2025-09-25	31.400	32.000	30.600	30.600	30.600	65,047
2025-09-24	32.000	32.400	31.100	31.700	31.700	543,356
2025-09-23	31.100	32.900	31.100	31.500	31.500	318,164
2025-09-22	31.500	32.900	31.000	32.000	32.000	193,007
2025-09-19	31.300	33.600	31.000	32.000	32.000	312,801
2025-09-18	32.600	32.600	31.700	32.500	32.500	408,052
2025-09-17	32.200	32.900	31.100	32.000	32.000	2,098,392
2025-09-16	32.000	32.900	31.700	32.000	32.000	852,933
2025-09-15	31.700	33.100	31.700	31.800	31.800	342,822
2025-09-12	33.000	33.100	32.000	32.600	32.600	567,617
2025-09-11	33.600	33.700	31.700	32.000	32.000	545,128
2025-09-10	32.000	32.900	32.000	32.900	32.900	1,591,547
2025-09-09	32.700	32.900	32.000	32.000	32.000	199,117
2025-09-08	33.800	33.800	32.500	32.700	32.700	501,719
2025-09-05	32.300	33.700	31.900	33.000	33.000	261,858
2025-09-04	31.900	35.460	31.700	32.400	32.400	165,626
2025-09-03	32.100	33.800	31.100	32.300	32.300	354,976
2025-09-02	32.600	33.900	32.000	32.100	32.100	204,824
2025-09-01	33.100	33.600	32.100	32.500	32.500	143,503
2025-08-29	33.000	33.900	32.300	32.500	32.500	438,990
2025-08-28	31.200	33.400	31.200	32.400	32.400	430,292
2025-08-27	32.500	33.500	31.200	32.100	32.100	499,913
2025-08-26	32.300	34.300	30.300	32.500	32.500	592,985
2025-08-22	31.500	32.800	31.142	32.000	32.000	674,629
2025-08-21	34.000	34.000	31.800	31.800	31.800	244,520
2025-08-20	33.200	34.000	32.100	33.800	33.800	692,786
2025-08-19	34.300	34.500	32.610	33.400	33.400	687,408
2025-08-18	34.500	34.500	31.600	33.000	33.000	914,692
2025-08-15	32.000	34.300	30.700	34.300	34.300	248,185
2025-08-14	32.000	32.000	30.700	32.000	32.000	193,321

← NewerPage 5 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.