Severfield PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	37.950	37.950	35.100	36.200	36.200	200,676
2026-10-16	37.900	37.950	35.550	37.950	37.950	145,058
2026-10-15	35.000	37.750	35.000	37.600	37.600	283,070
2026-10-14	36.000	38.150	35.500	35.500	35.500	144,139
2026-10-13	38.300	38.300	36.000	37.000	37.000	2,245,106
2026-10-12	36.500	38.150	36.100	38.150	38.150	79,586
2026-10-09	37.650	38.400	36.000	37.200	37.200	152,060
2026-10-08	37.650	38.500	37.000	37.600	37.600	184,626
2026-10-07	38.000	38.900	33.650	37.750	37.750	363,959
2026-10-06	39.900	39.900	37.550	38.000	38.000	360,489
2026-10-05	39.800	39.800	37.450	39.600	39.600	152,988
2026-10-02	39.300	39.700	37.400	39.500	39.500	578,130
2026-10-01	39.800	39.800	37.400	38.350	38.350	307,135
2026-09-30	39.500	39.800	37.500	38.800	38.800	139,102
2026-09-29	39.900	39.900	38.225	39.000	39.000	200,206
2026-09-28	38.900	39.950	37.450	39.500	39.500	324,725
2026-09-25	38.200	39.000	37.820	38.800	38.800	465,599
2026-09-24	38.000	38.350	37.450	38.350	38.350	847,843
2026-09-23	38.000	38.900	37.400	38.000	38.000	122,292
2026-09-22	38.550	38.950	37.250	38.000	38.000	146,854
2026-09-21	38.550	39.000	37.250	38.550	38.550	152,381
2026-09-18	38.000	38.800	37.300	38.800	38.800	425,249
2026-09-17	37.700	38.600	37.550	38.000	38.000	244,582
2026-09-16	38.000	38.450	37.250	37.550	37.550	1,616,230
2026-09-15	37.050	38.600	37.000	37.250	37.250	332,304
2026-09-14	38.650	38.650	36.900	37.250	37.250	905,532
2026-09-11	38.650	38.650	37.500	37.500	37.500	129,765
2026-09-10	37.600	38.600	37.500	38.600	38.600	122,448
2026-09-09	38.000	38.600	37.420	37.650	37.650	211,037
2026-09-08	38.000	38.000	37.500	37.500	37.500	156,625
2026-09-07	37.500	38.300	37.500	37.500	37.500	22,587
2026-09-04	37.550	38.650	37.550	38.300	38.300	100,492
2026-09-03	37.500	38.650	37.500	37.500	37.500	53,091
2026-09-02	38.000	39.000	37.650	38.650	38.650	475,322
2026-09-01	39.000	39.305	37.550	38.100	38.100	321,286
2026-08-28	39.000	39.500	37.550	38.100	38.100	184,710
2026-08-27	38.700	39.500	37.550	38.850	38.850	157,257
2026-08-26	39.000	39.500	37.500	39.500	39.500	332,954
2026-08-25	38.300	38.800	38.000	38.000	38.000	434,186
2026-08-24	37.800	38.800	37.300	38.000	38.000	709,835
2026-08-21	37.500	38.500	37.267	37.700	37.700	352,787
2026-08-20	38.700	38.800	37.500	38.000	38.000	287,378
2026-08-19	37.500	38.500	37.500	38.250	38.250	290,921
2026-08-18	38.400	39.000	37.500	37.500	37.500	44,764
2026-08-17	37.500	38.600	37.500	37.500	37.500	275,732
2026-08-14	38.050	38.600	37.500	37.500	37.500	115,552
2026-08-13	38.300	38.600	37.500	37.500	37.500	180,892
2026-08-12	38.600	38.600	37.500	38.000	38.000	191,347
2026-08-11	37.500	38.700	37.500	38.400	38.400	52,319
2026-08-10	39.800	40.000	37.900	38.250	38.250	206,678
2026-08-07	38.000	39.000	37.450	38.800	38.800	513,048
2026-08-06	37.900	38.000	37.063	37.450	37.450	678,814
2026-08-05	37.700	38.000	35.800	37.400	37.400	609,790
2026-08-04	37.950	38.000	35.800	37.700	37.700	239,746
2026-08-03	37.500	38.000	35.800	37.350	37.350	235,567
2026-07-31	37.400	38.000	36.800	37.500	37.500	367,557
2026-07-30	37.950	38.000	35.850	37.950	37.950	202,353
2026-07-29	37.600	38.300	36.000	37.700	37.700	712,965
2026-07-28	37.600	38.550	36.550	36.700	36.700	234,038
2026-07-27	37.000	38.500	36.550	38.500	38.500	217,967

Page 1 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.