Severfield PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	31.400	31.800	30.500	31.800	31.800	517,172
2025-05-19	31.500	31.500	30.200	31.400	31.400	744,690
2025-05-16	31.500	31.600	30.000	30.000	30.000	707,344
2025-05-15	30.700	31.700	30.320	31.300	31.300	256,835
2025-05-14	32.000	33.300	30.475	31.000	31.000	741,459
2025-05-13	34.400	34.900	31.100	32.000	32.000	2,467,284
2025-05-12	32.500	33.500	32.100	32.700	32.700	716,353
2025-05-09	32.000	34.547	31.400	32.500	32.500	4,150,526
2025-05-08	31.000	31.700	28.900	31.500	31.500	1,641,517
2025-05-07	28.500	30.900	28.400	30.000	30.000	1,394,144
2025-05-06	27.000	30.492	26.500	29.400	29.400	3,174,037
2025-05-02	24.000	26.800	23.440	26.500	26.500	1,353,299
2025-05-01	23.900	24.000	22.300	24.000	24.000	639,311
2025-04-30	24.000	24.113	23.400	24.000	24.000	442,067
2025-04-29	23.700	24.100	23.200	23.900	23.900	431,832
2025-04-28	23.800	24.500	22.400	23.500	23.500	2,924,399
2025-04-25	23.100	24.900	22.400	22.800	22.800	1,055,166
2025-04-24	20.600	25.300	20.450	24.500	24.500	6,691,407
2025-04-23	20.500	20.500	19.550	20.000	20.000	1,442,451
2025-04-22	21.600	22.400	20.100	20.200	20.200	717,523
2025-04-17	20.000	20.600	19.650	20.600	20.600	6,439,001
2025-04-16	19.500	21.600	19.500	20.000	20.000	887,562
2025-04-15	20.100	22.000	19.800	20.500	20.500	1,419,890
2025-04-14	19.700	20.300	19.250	20.100	20.100	1,712,705
2025-04-11	19.000	19.950	18.800	19.200	19.200	3,755,413
2025-04-10	20.000	20.500	19.500	19.550	19.550	1,524,552
2025-04-09	19.250	20.000	18.901	19.050	19.050	708,053
2025-04-08	20.000	20.100	19.217	19.500	19.500	609,544
2025-04-07	20.000	20.000	18.300	19.700	19.700	825,168
2025-04-04	20.900	20.900	19.200	19.700	19.700	1,798,744
2025-04-03	21.300	21.300	19.200	19.200	19.200	1,845,083
2025-04-02	21.000	21.000	19.486	20.700	20.700	2,315,386
2025-04-01	19.000	20.800	19.000	20.000	20.000	3,489,537
2025-03-31	22.000	23.800	18.900	19.550	19.550	3,463,113
2025-03-28	22.200	23.800	21.900	21.900	21.900	2,994,270
2025-03-27	22.300	22.440	21.700	21.700	21.700	2,231,469
2025-03-26	23.100	23.300	21.900	22.200	22.200	1,460,160
2025-03-25	23.500	24.500	22.600	23.000	23.000	629,740
2025-03-24	24.400	24.400	23.130	23.900	23.900	706,230
2025-03-21	24.000	25.100	23.600	23.900	23.900	201,324
2025-03-20	24.300	25.100	23.000	24.000	24.000	635,835
2025-03-19	23.100	24.600	22.500	24.400	24.400	575,130
2025-03-18	23.300	23.900	22.900	23.100	23.100	557,742
2025-03-17	23.400	23.400	22.700	23.400	23.400	529,782
2025-03-14	23.900	24.500	22.615	23.100	23.100	1,325,682
2025-03-13	23.700	29.000	23.400	23.600	23.600	617,757
2025-03-12	24.200	24.200	23.500	23.600	23.600	2,626,643
2025-03-11	24.200	24.200	22.900	23.700	23.700	453,885
2025-03-10	24.500	24.500	23.455	24.200	24.200	1,507,946
2025-03-07	23.600	24.400	22.400	24.000	24.000	1,108,752
2025-03-06	22.100	24.600	21.600	23.500	23.500	4,053,649
2025-03-05	23.500	23.900	21.600	22.100	22.100	4,449,751
2025-03-04	27.000	27.000	22.750	23.000	23.000	5,729,535
2025-03-03	29.000	29.500	25.200	25.900	25.900	14,250,099
2025-02-28	48.300	50.800	46.200	47.700	47.700	962,130
2025-02-27	49.700	51.000	48.400	48.400	48.400	148,517
2025-02-26	50.000	50.800	49.600	49.600	49.600	112,066
2025-02-25	50.000	51.800	49.400	49.400	49.400	286,011
2025-02-24	50.200	51.200	49.800	50.600	50.600	86,720
2025-02-21	51.200	52.000	50.000	50.400	50.400	393,769

← NewerPage 7 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.