Severfield PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	32.000	32.000	30.700	32.000	32.000	193,321
2025-08-13	31.900	32.000	30.700	31.300	31.300	160,179
2025-08-12	29.600	31.200	27.400	31.100	31.100	704,784
2025-08-11	32.900	33.000	28.200	28.700	28.700	641,056
2025-08-08	32.100	34.000	30.300	31.100	31.100	595,602
2025-08-07	34.100	34.100	31.800	32.000	32.000	256,308
2025-08-06	33.000	33.900	31.300	33.300	33.300	190,581
2025-08-05	31.800	32.900	31.200	32.000	32.000	220,037
2025-08-04	31.100	33.500	31.100	31.600	31.600	409,686
2025-08-01	31.600	33.300	30.800	31.100	31.100	544,938
2025-07-31	31.200	32.300	31.100	31.900	31.900	358,387
2025-07-30	31.100	32.500	31.100	31.500	31.500	453,313
2025-07-29	31.800	33.900	31.100	31.300	31.300	474,035
2025-07-28	32.200	34.400	31.400	31.700	31.700	646,335
2025-07-25	32.200	33.800	31.200	32.000	32.000	1,182,303
2025-07-24	35.600	35.600	30.300	32.300	32.300	1,858,381
2025-07-23	35.000	35.100	34.000	34.700	34.700	620,462
2025-07-22	32.700	35.300	32.200	35.100	35.100	250,796
2025-07-21	31.900	33.900	31.500	33.700	33.700	1,740,263
2025-07-18	33.000	34.900	31.757	32.700	32.700	2,058,809
2025-07-17	33.000	34.500	32.100	33.000	33.000	814,347
2025-07-16	32.100	35.100	32.100	33.200	33.200	2,115,755
2025-07-15	32.100	33.900	32.100	33.800	33.800	1,273,325
2025-07-14	35.000	35.500	32.400	32.400	32.400	2,312,293
2025-07-11	35.900	37.244	34.050	35.000	35.000	2,014,673
2025-07-10	37.200	37.900	35.900	36.000	36.000	521,812
2025-07-09	39.800	39.800	35.900	35.900	35.900	425,671
2025-07-08	39.700	40.500	38.700	38.700	38.700	316,078
2025-07-07	38.400	40.600	36.900	39.200	39.200	567,403
2025-07-04	38.100	38.500	37.200	38.300	38.300	183,656
2025-07-03	36.500	38.300	35.100	37.800	37.800	718,854
2025-07-02	37.300	37.700	35.400	35.900	35.900	432,313
2025-07-01	38.000	38.000	36.300	37.000	37.000	595,629
2025-06-30	36.200	37.600	34.100	37.600	37.600	625,890
2025-06-27	35.300	36.900	34.000	36.000	36.000	785,659
2025-06-26	36.500	38.400	34.600	36.200	36.200	841,607
2025-06-25	39.300	39.900	35.700	36.000	36.000	690,804
2025-06-24	39.100	39.900	37.500	38.100	38.100	611,599
2025-06-23	39.000	40.400	37.900	39.000	39.000	473,349
2025-06-20	39.000	40.500	37.500	39.300	39.300	1,758,172
2025-06-19	37.500	40.200	37.500	38.700	38.700	338,653
2025-06-18	36.000	39.300	36.000	38.800	38.800	781,302
2025-06-17	40.000	41.131	37.000	37.500	37.500	1,631,900
2025-06-16	37.600	40.000	35.100	39.000	39.000	1,519,786
2025-06-13	36.000	36.100	34.200	35.800	35.800	446,877
2025-06-12	36.100	36.100	34.200	35.500	35.500	620,380
2025-06-11	36.100	36.100	34.300	34.500	34.500	628,096
2025-06-10	34.700	36.900	34.000	36.000	36.000	468,386
2025-06-09	33.500	36.900	33.500	36.100	36.100	420,946
2025-06-06	36.100	36.600	34.200	35.100	35.100	861,478
2025-06-05	33.900	36.100	33.900	35.600	35.600	713,760
2025-06-04	33.900	35.900	33.900	35.000	35.000	574,914
2025-06-03	35.000	35.693	34.100	34.800	34.800	596,499
2025-06-02	34.100	36.960	34.000	34.600	34.600	988,650
2025-05-30	33.600	34.600	32.400	34.500	34.500	678,138
2025-05-29	31.400	33.884	30.700	33.000	33.000	765,960
2025-05-28	29.900	31.400	29.200	31.400	31.400	283,740
2025-05-27	29.900	30.900	29.430	30.100	30.100	169,173
2025-05-23	30.300	30.900	28.600	29.500	29.500	1,269,558
2025-05-22	30.200	32.300	29.500	31.200	31.200	851,000

← NewerPage 6 of 22 · 1,267 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.