Severfield PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	51.000	52.200	49.600	50.000	50.000	477,420
2025-02-19	51.800	52.400	50.200	51.200	51.200	287,177
2025-02-18	51.000	51.200	50.200	51.000	51.000	116,752
2025-02-17	51.000	52.406	50.000	50.000	50.000	95,882
2025-02-14	50.000	53.200	50.000	52.200	52.200	530,143
2025-02-13	49.500	50.800	49.300	50.200	50.200	202,584
2025-02-12	51.000	51.600	49.500	50.200	50.200	559,769
2025-02-11	51.000	51.000	49.600	51.000	51.000	216,118
2025-02-10	50.800	51.600	49.400	49.500	49.500	258,783
2025-02-07	49.600	51.000	49.250	51.000	51.000	170,524
2025-02-06	49.900	52.400	47.800	49.500	49.500	705,017
2025-02-05	47.600	49.500	47.000	48.100	48.100	1,659,381
2025-02-04	47.500	49.900	47.100	47.700	47.700	267,263
2025-02-03	47.500	49.900	47.200	49.000	49.000	260,403
2025-01-31	47.500	49.100	47.500	49.000	49.000	137,950
2025-01-30	48.000	49.100	48.000	48.200	48.200	230,262
2025-01-29	47.800	49.900	47.700	48.300	48.300	505,811
2025-01-28	50.000	50.000	47.100	47.900	47.900	208,031
2025-01-27	46.600	49.800	45.300	48.100	48.100	331,651
2025-01-24	47.700	49.100	46.500	47.500	47.500	225,741
2025-01-23	47.000	48.200	46.700	47.800	47.800	187,690
2025-01-22	48.000	48.700	47.400	47.400	47.400	185,681
2025-01-21	50.400	50.400	47.900	48.400	48.400	148,282
2025-01-20	50.400	50.400	47.800	47.800	47.800	207,236
2025-01-17	48.600	49.700	48.000	49.500	49.500	194,504
2025-01-16	47.900	49.100	46.900	48.600	48.600	675,417
2025-01-15	46.000	49.000	46.000	47.600	47.600	353,448
2025-01-14	47.200	49.000	46.000	46.300	46.300	391,193
2025-01-13	47.600	49.000	45.300	45.300	45.300	451,030
2025-01-10	47.900	50.200	46.400	46.400	46.400	413,662
2025-01-09	49.100	50.800	47.600	48.500	48.500	504,490
2025-01-08	50.200	52.800	49.000	49.300	47.900	504,426
2025-01-07	54.000	54.000	50.000	50.200	48.774	262,062
2025-01-06	51.400	53.600	51.000	51.800	50.329	296,823
2025-01-03	51.600	53.200	49.700	51.600	50.135	302,516
2025-01-02	53.000	53.000	51.400	51.400	49.940	333,419
2024-12-31	52.400	52.600	51.400	51.400	49.940	50,647
2024-12-30	51.400	52.400	51.400	52.000	50.523	171,590
2024-12-27	54.000	54.000	49.870	52.000	50.523	150,169
2024-12-24	53.400	53.400	51.600	52.200	50.718	171,496
2024-12-23	52.400	52.800	50.800	52.000	50.523	227,921
2024-12-20	50.800	52.600	50.400	52.200	50.718	466,470
2024-12-19	52.200	53.000	51.200	52.000	50.523	589,839
2024-12-18	53.000	54.000	51.000	52.600	51.106	692,639
2024-12-17	52.200	53.400	52.000	53.000	51.495	292,794
2024-12-16	57.600	57.600	52.600	52.600	51.106	1,863,434
2024-12-13	54.000	55.800	54.000	54.800	53.244	752,588
2024-12-12	53.800	55.800	53.000	54.000	52.467	791,923
2024-12-11	51.400	54.000	50.000	53.800	52.272	851,328
2024-12-10	51.000	52.000	49.500	51.000	49.552	1,906,609
2024-12-09	49.600	52.000	49.000	51.000	49.552	1,097,088
2024-12-06	48.600	52.400	48.100	49.300	47.900	592,420
2024-12-05	47.800	51.800	47.100	48.600	47.220	3,584,525
2024-12-04	47.500	49.800	47.100	47.900	46.540	1,893,975
2024-12-03	48.200	52.000	46.400	46.400	45.082	1,194,914
2024-12-02	49.700	50.400	39.800	47.800	46.443	2,347,254
2024-11-29	52.400	53.200	47.000	48.500	47.123	2,735,032
2024-11-28	53.600	54.800	50.000	50.400	48.969	2,295,006
2024-11-27	56.000	56.600	51.200	51.200	49.746	5,992,757
2024-11-26	63.000	65.000	47.500	55.600	54.021	9,673,499

← NewerPage 8 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.