Severfield PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 87.800 | 89.800 | 87.000 | 87.200 | 84.724 | 170,544 |
| 2024-11-22 | 87.200 | 89.600 | 84.015 | 86.800 | 84.335 | 806,555 |
| 2024-11-21 | 85.200 | 89.600 | 85.200 | 87.000 | 84.529 | 375,360 |
| 2024-11-20 | 88.000 | 88.000 | 85.200 | 88.000 | 85.501 | 630,623 |
| 2024-11-19 | 87.000 | 88.680 | 83.600 | 87.000 | 84.529 | 405,129 |
| 2024-11-18 | 86.200 | 89.400 | 86.200 | 88.400 | 85.890 | 47,152 |
| 2024-11-15 | 87.000 | 89.200 | 86.000 | 87.400 | 84.918 | 159,970 |
| 2024-11-14 | 88.000 | 88.680 | 87.800 | 88.400 | 85.890 | 66,338 |
| 2024-11-13 | 88.000 | 89.800 | 87.600 | 88.000 | 85.501 | 883,225 |
| 2024-11-12 | 88.600 | 89.600 | 88.200 | 89.000 | 86.473 | 1,024,133 |
| 2024-11-11 | 85.200 | 89.600 | 84.600 | 88.800 | 86.278 | 394,539 |
| 2024-11-08 | 84.200 | 88.280 | 84.200 | 87.800 | 85.307 | 329,708 |
| 2024-11-07 | 85.000 | 88.000 | 85.000 | 87.600 | 85.112 | 172,585 |
| 2024-11-06 | 87.000 | 88.544 | 85.200 | 87.000 | 84.529 | 52,537 |
| 2024-11-05 | 87.600 | 89.000 | 87.000 | 87.200 | 84.724 | 238,303 |
| 2024-11-04 | 86.000 | 89.400 | 83.000 | 88.000 | 85.501 | 1,157,321 |
| 2024-11-01 | 84.000 | 87.400 | 84.000 | 87.000 | 84.529 | 659,069 |
| 2024-10-31 | 84.000 | 86.200 | 84.000 | 86.000 | 83.558 | 762,731 |
| 2024-10-30 | 83.400 | 86.400 | 82.000 | 85.400 | 82.975 | 885,173 |
| 2024-10-29 | 82.000 | 83.600 | 82.000 | 82.800 | 80.449 | 259,840 |
| 2024-10-28 | 82.600 | 83.400 | 81.200 | 82.600 | 80.254 | 269,832 |
| 2024-10-25 | 80.000 | 83.200 | 80.000 | 82.000 | 79.671 | 210,053 |
| 2024-10-24 | 80.800 | 83.400 | 79.620 | 82.000 | 79.671 | 337,392 |
| 2024-10-23 | 79.000 | 83.400 | 79.000 | 81.200 | 78.894 | 1,981,008 |
| 2024-10-22 | 83.600 | 83.600 | 80.000 | 80.000 | 77.728 | 256,520 |
| 2024-10-21 | 82.000 | 83.400 | 79.200 | 83.000 | 80.643 | 174,029 |
| 2024-10-18 | 82.800 | 83.400 | 79.830 | 83.400 | 81.032 | 109,533 |
| 2024-10-17 | 81.000 | 83.600 | 79.150 | 80.800 | 78.506 | 416,612 |
| 2024-10-16 | 81.800 | 82.600 | 79.200 | 82.600 | 80.254 | 404,770 |
| 2024-10-15 | 78.600 | 82.600 | 77.000 | 79.200 | 76.951 | 1,153,262 |
| 2024-10-14 | 79.400 | 82.200 | 79.400 | 79.800 | 77.534 | 305,338 |
| 2024-10-11 | 80.200 | 82.800 | 79.000 | 79.400 | 77.145 | 283,573 |
| 2024-10-10 | 79.800 | 82.400 | 78.600 | 80.600 | 78.311 | 147,444 |
| 2024-10-09 | 80.000 | 80.000 | 77.800 | 79.000 | 76.757 | 2,365,928 |
| 2024-10-08 | 79.000 | 79.799 | 78.400 | 78.400 | 76.174 | 139,323 |
| 2024-10-07 | 79.000 | 82.200 | 79.000 | 79.000 | 76.757 | 570,779 |
| 2024-10-04 | 79.400 | 83.600 | 79.200 | 79.400 | 77.145 | 455,170 |
| 2024-10-03 | 79.600 | 80.600 | 79.000 | 79.000 | 76.757 | 489,245 |
| 2024-10-02 | 80.000 | 81.400 | 79.600 | 79.600 | 77.340 | 116,293 |
| 2024-10-01 | 82.800 | 83.600 | 79.600 | 80.000 | 77.728 | 138,803 |
| 2024-09-30 | 79.400 | 83.600 | 79.000 | 79.000 | 76.757 | 98,614 |
| 2024-09-27 | 80.600 | 83.400 | 80.400 | 80.600 | 78.311 | 132,773 |
| 2024-09-26 | 79.400 | 80.600 | 79.400 | 80.600 | 78.311 | 269,213 |
| 2024-09-25 | 79.400 | 83.200 | 79.400 | 79.800 | 77.534 | 193,971 |
| 2024-09-24 | 79.400 | 81.000 | 78.616 | 79.400 | 77.145 | 323,585 |
| 2024-09-23 | 79.000 | 83.800 | 79.000 | 79.400 | 77.145 | 120,048 |
| 2024-09-20 | 80.000 | 82.400 | 79.000 | 80.000 | 77.728 | 407,526 |
| 2024-09-19 | 81.000 | 84.000 | 79.400 | 79.400 | 77.145 | 340,902 |
| 2024-09-18 | 80.000 | 82.000 | 79.200 | 81.000 | 78.700 | 728,942 |
| 2024-09-17 | 80.200 | 82.600 | 80.000 | 80.000 | 77.728 | 523,898 |
| 2024-09-16 | 79.000 | 81.400 | 79.000 | 80.200 | 77.923 | 357,045 |
| 2024-09-13 | 80.200 | 81.600 | 79.700 | 80.200 | 77.923 | 480,426 |
| 2024-09-12 | 80.000 | 81.840 | 80.000 | 80.600 | 78.311 | 153,481 |
| 2024-09-11 | 80.000 | 81.200 | 80.000 | 80.600 | 78.311 | 309,529 |
| 2024-09-10 | 83.600 | 83.600 | 80.000 | 80.400 | 78.117 | 248,820 |
| 2024-09-09 | 79.000 | 81.000 | 78.400 | 81.000 | 78.700 | 168,965 |
| 2024-09-06 | 80.200 | 80.680 | 76.056 | 79.200 | 76.951 | 740,734 |
| 2024-09-05 | 83.000 | 83.150 | 79.900 | 80.000 | 77.728 | 197,814 |
| 2024-09-04 | 82.600 | 84.000 | 82.000 | 82.800 | 78.214 | 262,259 |
| 2024-09-03 | 82.600 | 83.600 | 82.200 | 83.200 | 78.592 | 751,298 |
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.