Severfield plc (SFR.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:30PM BST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 68.00 | 69.80 | 66.00 | 68.01 | 68.01 | 84,810 |
| May 02, 2024 | 67.80 | 69.80 | 67.00 | 67.80 | 67.80 | 141,620 |
| May 01, 2024 | 66.20 | 68.00 | 68.00 | 68.60 | 68.60 | 218,402 |
| Apr 30, 2024 | 69.40 | 69.80 | 67.18 | 67.60 | 67.60 | 186,403 |
| Apr 29, 2024 | 68.40 | 70.00 | 68.00 | 68.20 | 68.20 | 307,057 |
| Apr 26, 2024 | 69.80 | 69.80 | 67.00 | 67.60 | 67.60 | 206,123 |
| Apr 25, 2024 | 69.00 | 69.80 | 66.20 | 68.20 | 68.20 | 273,508 |
| Apr 24, 2024 | 68.00 | 70.00 | 68.00 | 69.60 | 69.60 | 280,118 |
| Apr 23, 2024 | 70.00 | 70.00 | 68.20 | 68.80 | 68.80 | 467,302 |
| Apr 22, 2024 | 69.80 | 70.20 | 68.20 | 68.20 | 68.20 | 1,288,752 |
| Apr 19, 2024 | 64.40 | 68.85 | 64.40 | 68.00 | 68.00 | 582,979 |
| Apr 18, 2024 | 64.40 | 67.47 | 63.20 | 67.20 | 67.20 | 1,142,424 |
| Apr 17, 2024 | 58.60 | 64.50 | 58.12 | 64.40 | 64.40 | 1,732,900 |
| Apr 16, 2024 | 56.00 | 57.20 | 53.00 | 54.00 | 54.00 | 403,902 |
| Apr 15, 2024 | 56.20 | 57.40 | 55.80 | 56.40 | 56.40 | 5,439,722 |
| Apr 12, 2024 | 59.80 | 59.80 | 52.00 | 55.00 | 55.00 | 420,381 |
| Apr 11, 2024 | 58.40 | 60.20 | 55.20 | 56.80 | 56.80 | 47,143 |
| Apr 10, 2024 | 57.40 | 59.20 | 55.20 | 55.40 | 55.40 | 93,743 |
| Apr 09, 2024 | 60.40 | 60.42 | 55.40 | 57.80 | 57.80 | 254,533 |
| Apr 08, 2024 | 57.00 | 60.00 | 55.40 | 60.00 | 60.00 | 210,829 |
| Apr 05, 2024 | 56.80 | 56.80 | 55.20 | 56.60 | 56.60 | 41,486 |
| Apr 04, 2024 | 56.60 | 56.60 | 55.60 | 55.60 | 55.60 | 106,432 |
| Apr 03, 2024 | 56.40 | 57.00 | 54.20 | 56.40 | 56.40 | 163,991 |
| Apr 02, 2024 | 56.80 | 56.80 | 54.31 | 56.40 | 56.40 | 331,621 |
| Mar 28, 2024 | 60.00 | 60.00 | 54.80 | 54.80 | 54.80 | 433,980 |
| Mar 27, 2024 | 52.20 | 58.50 | 52.20 | 57.80 | 57.80 | 415,730 |
| Mar 26, 2024 | 54.80 | 54.80 | 51.40 | 54.00 | 54.00 | 1,257,128 |
| Mar 25, 2024 | 50.20 | 52.40 | 49.30 | 52.40 | 52.40 | 762,254 |
| Mar 22, 2024 | 51.80 | 52.80 | 51.40 | 52.00 | 52.00 | 280,669 |
| Mar 21, 2024 | 52.00 | 52.00 | 51.40 | 52.00 | 52.00 | 502,422 |
| Mar 20, 2024 | 51.00 | 51.80 | 50.00 | 50.80 | 50.80 | 171,121 |
| Mar 19, 2024 | 51.60 | 53.00 | 51.19 | 51.60 | 51.60 | 109,647 |
| Mar 18, 2024 | 52.60 | 52.80 | 51.60 | 51.60 | 51.60 | 228,549 |
| Mar 15, 2024 | 53.60 | 53.60 | 51.00 | 52.20 | 52.20 | 1,304,969 |
| Mar 14, 2024 | 51.00 | 53.80 | 49.60 | 51.60 | 51.60 | 1,730,812 |
| Mar 13, 2024 | 51.00 | 52.00 | 50.08 | 50.60 | 50.60 | 1,063,681 |
| Mar 12, 2024 | 50.20 | 51.40 | 49.20 | 50.60 | 50.60 | 1,107,463 |
| Mar 11, 2024 | 50.20 | 51.40 | 48.10 | 50.60 | 50.60 | 482,307 |
| Mar 08, 2024 | 51.40 | 53.20 | 50.00 | 50.00 | 50.00 | 516,454 |
| Mar 07, 2024 | 51.40 | 52.20 | 51.20 | 51.40 | 51.40 | 144,183 |
| Mar 06, 2024 | 51.80 | 53.20 | 51.20 | 51.40 | 51.40 | 213,381 |
| Mar 05, 2024 | 51.40 | 52.40 | 51.40 | 51.80 | 51.80 | 193,944 |
| Mar 04, 2024 | 53.40 | 53.40 | 51.20 | 51.40 | 51.40 | 553,065 |
| Mar 01, 2024 | 51.00 | 53.20 | 51.00 | 51.80 | 51.80 | 433,496 |
| Feb 29, 2024 | 54.60 | 55.00 | 50.00 | 50.00 | 50.00 | 601,519 |
| Feb 28, 2024 | 54.00 | 54.20 | 52.40 | 52.60 | 52.60 | 259,694 |
| Feb 27, 2024 | 53.20 | 54.80 | 53.00 | 53.00 | 53.00 | 389,490 |
| Feb 26, 2024 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | 88,692 |
| Feb 23, 2024 | 55.00 | 55.00 | 52.58 | 54.00 | 54.00 | 456,384 |
| Feb 22, 2024 | 53.60 | 54.80 | 53.60 | 53.60 | 53.60 | 213,917 |
| Feb 21, 2024 | 54.80 | 54.80 | 52.20 | 53.40 | 53.40 | 189,593 |
| Feb 20, 2024 | 55.00 | 55.00 | 53.00 | 54.30 | 54.30 | 285,447 |
| Feb 19, 2024 | 55.00 | 55.20 | 53.00 | 55.20 | 55.20 | 232,149 |
| Feb 16, 2024 | 53.40 | 54.80 | 53.16 | 53.40 | 53.40 | 141,333 |
| Feb 15, 2024 | 52.80 | 55.00 | 52.80 | 53.60 | 53.60 | 3,140,812 |
| Feb 14, 2024 | 55.00 | 55.00 | 52.80 | 53.00 | 53.00 | 281,410 |
| Feb 13, 2024 | 53.20 | 55.00 | 52.66 | 53.40 | 53.40 | 698,676 |
| Feb 12, 2024 | 54.20 | 54.80 | 52.00 | 53.00 | 53.00 | 748,001 |
| Feb 09, 2024 | 54.80 | 55.80 | 53.60 | 54.00 | 54.00 | 1,923,434 |
| Feb 08, 2024 | 59.00 | 59.00 | 55.80 | 56.40 | 56.40 | 282,431 |
| Feb 07, 2024 | 57.40 | 58.20 | 56.20 | 56.20 | 56.20 | 127,652 |
| Feb 06, 2024 | 59.00 | 61.20 | 57.40 | 57.40 | 57.40 | 373,137 |
| Feb 05, 2024 | 59.00 | 61.20 | 58.00 | 58.00 | 58.00 | 138,425 |
| Feb 02, 2024 | 59.80 | 61.00 | 57.40 | 57.40 | 57.40 | 58,695 |
| Feb 01, 2024 | 59.40 | 60.80 | 57.40 | 57.60 | 57.60 | 19,921 |
| Jan 31, 2024 | 57.60 | 60.80 | 57.40 | 59.40 | 59.40 | 98,907 |
| Jan 30, 2024 | 59.00 | 60.80 | 59.00 | 60.00 | 60.00 | 38,423 |
| Jan 29, 2024 | 59.00 | 60.20 | 59.00 | 59.80 | 59.80 | 554,549 |
| Jan 26, 2024 | 58.40 | 59.80 | 57.40 | 58.80 | 58.80 | 24,662 |
| Jan 25, 2024 | 57.80 | 58.60 | 57.40 | 58.40 | 58.40 | 11,093 |
| Jan 24, 2024 | 58.60 | 61.00 | 57.40 | 57.40 | 57.40 | 702,213 |
| Jan 23, 2024 | 57.40 | 61.20 | 57.36 | 58.00 | 58.00 | 199,425 |
| Jan 22, 2024 | 56.80 | 59.80 | 56.80 | 56.80 | 56.80 | 131,733 |
| Jan 19, 2024 | 57.80 | 59.80 | 57.80 | 58.00 | 58.00 | 134,255 |
| Jan 18, 2024 | 59.00 | 59.70 | 57.80 | 57.80 | 57.80 | 152,747 |
| Jan 17, 2024 | 59.40 | 59.80 | 58.00 | 59.00 | 59.00 | 100,942 |
| Jan 16, 2024 | 59.40 | 61.80 | 59.40 | 59.40 | 59.40 | 101,199 |
| Jan 15, 2024 | 60.60 | 61.80 | 60.00 | 60.00 | 60.00 | 61,613 |
| Jan 12, 2024 | 59.00 | 61.80 | 58.34 | 60.60 | 60.60 | 482,833 |
| Jan 11, 2024 | 59.00 | 61.80 | 56.05 | 57.20 | 57.20 | 395,253 |
| Jan 10, 2024 | 58.00 | 61.30 | 58.00 | 59.00 | 59.00 | 629,334 |
| Jan 09, 2024 | 59.80 | 61.80 | 59.80 | 60.40 | 60.40 | 162,988 |
| Jan 08, 2024 | 59.00 | 61.90 | 59.00 | 61.80 | 61.80 | 119,294 |
| Jan 05, 2024 | 60.00 | 62.80 | 59.70 | 61.40 | 61.40 | 701,199 |
| Jan 04, 2024 | 60.20 | 62.12 | 60.20 | 61.00 | 61.00 | 235,560 |
| Jan 04, 2024 | 1.4 Dividend | |||||
| Jan 03, 2024 | 62.00 | 63.00 | 62.00 | 62.60 | 61.20 | 148,222 |
| Jan 02, 2024 | 62.80 | 64.00 | 60.20 | 63.00 | 61.59 | 443,718 |
| Dec 29, 2023 | 64.00 | 64.00 | 62.77 | 63.60 | 62.18 | 214,899 |
| Dec 28, 2023 | 63.00 | 63.80 | 60.50 | 63.80 | 62.37 | 222,143 |
| Dec 27, 2023 | 62.80 | 63.20 | 60.50 | 63.20 | 61.79 | 142,552 |
| Dec 22, 2023 | 62.80 | 63.00 | 61.20 | 63.00 | 61.59 | 92,533 |
| Dec 21, 2023 | 61.20 | 64.00 | 61.00 | 62.40 | 61.00 | 110,603 |
| Dec 20, 2023 | 61.00 | 63.36 | 60.40 | 62.20 | 60.81 | 342,942 |
| Dec 19, 2023 | 60.40 | 62.80 | 60.40 | 62.20 | 60.81 | 142,850 |
| Dec 18, 2023 | 61.60 | 63.00 | 61.00 | 61.80 | 60.42 | 69,938 |
| Dec 15, 2023 | 60.20 | 62.80 | 59.75 | 62.40 | 61.00 | 222,820 |
| Dec 14, 2023 | 60.00 | 62.80 | 59.20 | 60.20 | 58.85 | 348,277 |
| Dec 13, 2023 | 60.00 | 63.80 | 60.00 | 61.40 | 60.03 | 153,843 |
| Dec 12, 2023 | 60.60 | 63.45 | 60.20 | 61.40 | 60.03 | 31,123 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.