Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
LSE - Delayed Quote GBp

Severfield plc (SFR.L)

Compare
50.60
+0.20
+(0.40%)
As of February 24 at 4:43:08 PM GMT. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Feb 24, 202550.9751.2049.8050.6050.60189,702
Feb 21, 202551.2052.0050.0050.4050.40393,769
Feb 20, 202551.0052.2049.6050.0050.00477,420
Feb 19, 202551.8052.4050.2051.2051.20287,177
Feb 18, 202551.0051.2050.2051.0051.00116,752
Feb 17, 202551.0052.4150.0050.0050.0095,882
Feb 14, 202550.0053.2050.0052.2052.20530,143
Feb 13, 202549.5050.8049.3050.2050.20202,584
Feb 12, 202551.0051.6049.5050.2050.20559,769
Feb 11, 202551.0051.0049.6051.0051.00216,118
Feb 10, 202550.8051.6049.4049.5049.50258,783
Feb 7, 202549.6051.0049.2551.0051.00170,524
Feb 6, 202549.9052.4047.8049.5049.50705,017
Feb 5, 202547.6049.5047.0048.1048.101,659,381
Feb 4, 202547.5049.9047.1047.7047.70267,263
Feb 3, 202547.5049.9047.2049.0049.00260,403
Jan 31, 202547.5049.1047.5049.0049.00137,950
Jan 30, 202548.0049.1048.0048.2048.20230,262
Jan 29, 202547.8049.9047.7048.3048.30505,811
Jan 28, 202550.0050.0047.1047.9047.90208,031
Jan 27, 202546.6049.8045.3048.1048.10331,651
Jan 24, 202547.7049.1046.5047.5047.50225,741
Jan 23, 202547.0048.2046.7047.8047.80187,690
Jan 22, 202548.0048.7047.4047.4047.40185,681
Jan 21, 202550.4050.4047.9048.4048.40148,282
Jan 20, 202550.4050.4047.8047.8047.80207,236
Jan 17, 202548.6049.7048.0049.5049.50194,504
Jan 16, 202547.9049.1046.9048.6048.60675,417
Jan 15, 202546.0049.0046.0047.6047.60353,448
Jan 14, 202547.2049.0046.0046.3046.30391,193
Jan 13, 202547.6049.0045.3045.3045.30451,030
Jan 10, 202547.9050.2046.4046.4046.40413,662
Jan 9, 2025 1.40 Dividend
Jan 9, 202549.1050.8047.6048.5048.50504,490
Jan 8, 202550.2052.8049.0049.3049.29504,426
Jan 7, 202554.0054.0050.0050.2050.19262,062
Jan 6, 202551.4053.6051.0051.8051.79296,823
Jan 3, 202551.6053.2049.7051.6051.59302,516
Jan 2, 202553.0053.0051.4051.4051.39333,419
Dec 31, 202452.4052.6051.4051.4051.3950,647
Dec 30, 202451.4052.4051.4052.0051.99171,590
Dec 27, 202454.0054.0049.8752.0051.99150,169
Dec 24, 202453.4053.4051.6052.2052.19171,496
Dec 23, 202452.4052.8050.8052.0051.99227,921
Dec 20, 202450.8052.6050.4052.2052.19466,470
Dec 19, 202452.2053.0051.2052.0051.99589,839
Dec 18, 202453.0054.0051.0052.6052.59692,639
Dec 17, 202452.2053.4052.0053.0052.98292,794
Dec 16, 202457.6057.6052.6052.6052.591,863,434
Dec 13, 202454.0055.8054.0054.8054.78752,588
Dec 12, 202453.8055.8053.0054.0053.98791,923
Dec 11, 202451.4054.0050.0053.8053.78851,328
Dec 10, 202451.0052.0049.5051.0050.991,906,609
Dec 9, 202449.6052.0049.0051.0050.991,097,088
Dec 6, 202448.6052.4048.1049.3049.29592,420
Dec 5, 202447.8051.8047.1048.6048.593,584,525
Dec 4, 202447.5049.8047.1047.9047.891,893,975
Dec 3, 202448.2052.0046.4046.4046.391,194,914
Dec 2, 202449.7050.4039.8047.8047.792,347,254
Nov 29, 202452.4053.2047.0048.5048.492,735,032
Nov 28, 202453.6054.8050.0050.4050.392,295,006
Nov 27, 202456.0056.6051.2051.2051.195,992,757
Nov 26, 202463.0065.0047.5055.6055.589,673,499
Nov 25, 202487.8089.8087.0087.2087.18170,544
Nov 22, 202487.2089.6084.0186.8086.78806,555
Nov 21, 202485.2089.6085.2087.0086.98375,360
Nov 20, 202488.0088.0085.2088.0087.98630,623
Nov 19, 202487.0088.6883.6087.0086.98405,129
Nov 18, 202486.2089.4086.2088.4088.3747,152
Nov 15, 202487.0089.2086.0087.4087.38159,970
Nov 14, 202488.0088.6887.8088.4088.3766,338
Nov 13, 202488.0089.8087.6088.0087.98883,225
Nov 12, 202488.6089.6088.2089.0088.971,024,133
Nov 11, 202485.2089.6084.6088.8088.77394,539
Nov 8, 202484.2088.2884.2087.8087.78329,708
Nov 7, 202485.0088.0085.0087.6087.58172,585
Nov 6, 202487.0088.5485.2087.0086.9852,537
Nov 5, 202487.6089.0087.0087.2087.18238,303
Nov 4, 202486.0089.4083.0088.0087.981,157,321
Nov 1, 202484.0087.4084.0087.0086.98659,069
Oct 31, 202484.0086.2084.0086.0085.98762,731
Oct 30, 202483.4086.4082.0085.4085.38885,173
Oct 29, 202482.0083.6082.0082.8082.78259,840
Oct 28, 202482.6083.4081.2082.6082.58269,832
Oct 25, 202480.0083.2080.0082.0081.98210,053
Oct 24, 202480.8083.4079.6282.0081.98337,392
Oct 23, 202479.0083.4079.0081.2081.181,981,008
Oct 22, 202483.6083.6080.0080.0079.98256,520
Oct 21, 202482.0083.4079.2083.0082.98174,029
Oct 18, 202482.8083.4079.8383.4083.38109,533
Oct 17, 202481.0083.6079.1580.8080.78416,612
Oct 16, 202481.8082.6079.2082.6082.58404,770
Oct 15, 202478.6082.6077.0079.2079.181,153,262
Oct 14, 202479.4082.2079.4079.8079.78305,338
Oct 11, 202480.2082.8079.0079.4079.38283,573
Oct 10, 202479.8082.4078.6080.6080.58147,444
Oct 9, 202480.0080.0077.8079.0078.982,365,928
Oct 8, 202479.0079.8078.4078.4078.38139,323
Oct 7, 202479.0082.2079.0079.0078.98570,779
Oct 4, 202479.4083.6079.2079.4079.38455,170
Oct 3, 202479.6080.6079.0079.0078.98489,245
Oct 2, 202480.0081.4079.6079.6079.58116,293
Oct 1, 202482.8083.6079.6080.0079.98138,803
Sep 30, 202479.4083.6079.0079.0078.9898,614
Sep 27, 202480.6083.4080.4080.6080.58132,773
Sep 26, 202479.4080.6079.4080.6080.58269,213
Sep 25, 202479.4083.2079.4079.8079.78193,971
Sep 24, 202479.4081.0078.6279.4079.38323,585
Sep 23, 202479.0083.8079.0079.4079.38120,048
Sep 20, 202480.0082.4079.0080.0079.98407,526
Sep 19, 202481.0084.0079.4079.4079.38340,902
Sep 18, 202480.0082.0079.2081.0080.98728,942
Sep 17, 202480.2082.6080.0080.0079.98523,898
Sep 16, 202479.0081.4079.0080.2080.18357,045
Sep 13, 202480.2081.6079.7080.2080.18480,426
Sep 12, 202480.0081.8480.0080.6080.58153,481
Sep 11, 202480.0081.2080.0080.6080.58309,529
Sep 10, 202483.6083.6080.0080.4080.38248,820
Sep 9, 202479.0081.0078.4081.0080.98168,965
Sep 6, 202480.2080.6876.0679.2079.18740,734
Sep 5, 2024 2.30 Dividend
Sep 5, 202483.0083.1579.9080.0079.98197,814
Sep 4, 202482.6084.0082.0082.8082.75262,259
Sep 3, 202482.6083.6082.2083.2083.15751,298
Sep 2, 202482.6083.8082.2883.6083.55244,281
Aug 30, 202482.0083.6082.0082.6082.55343,666
Aug 29, 202482.0083.0081.6083.0082.95193,756
Aug 28, 202482.4082.6081.2082.0081.95103,331
Aug 27, 202483.0083.0081.2082.2082.15164,700
Aug 23, 202481.2083.0081.2083.0082.95182,477
Aug 22, 202483.0083.0081.4082.8082.75111,535
Aug 21, 202482.0083.0081.0081.6081.55586,336
Aug 20, 202482.4083.3081.4082.0081.9594,995
Aug 19, 202483.2083.8082.2082.4082.35213,264
Aug 16, 202481.4083.4080.0083.4083.35148,718
Aug 15, 202482.2083.0881.2882.4082.3558,822
Aug 14, 202481.8083.2081.0082.0081.95192,576
Aug 13, 202481.6082.8081.0081.2081.15216,367
Aug 12, 202480.4082.0080.4081.4081.35107,464
Aug 9, 202481.6082.8080.2081.6081.5591,182
Aug 8, 202480.4082.0080.0080.4080.3544,555
Aug 7, 202480.4081.0879.0081.0080.951,457,885
Aug 6, 202479.0081.8078.6079.8079.76133,308
Aug 5, 202478.2080.2878.0079.8079.761,497,315
Aug 2, 202480.0082.8079.2080.2080.15447,515
Aug 1, 202479.6083.4078.6082.0081.95754,829
Jul 31, 202483.0083.9079.6079.6079.5610,571,725
Jul 30, 202481.0083.8080.6083.8083.751,316,665
Jul 29, 202480.4084.4480.2082.2082.15288,129
Jul 26, 202481.8082.0080.4081.2081.15376,631
Jul 25, 202481.2082.8077.8080.4080.35614,150
Jul 24, 202480.0081.2080.0081.0080.95790,829
Jul 23, 202480.4082.4080.0081.4081.35498,390
Jul 22, 202482.0084.8080.0080.4080.35677,613
Jul 19, 202480.6082.0077.9681.8081.75209,893
Jul 18, 202481.8083.1380.8082.0081.95390,777
Jul 17, 202480.2083.2079.2083.0082.95233,605
Jul 16, 202482.0082.6079.8080.2080.15357,912
Jul 15, 202481.8082.0078.2580.8080.75632,570
Jul 12, 202479.8081.8079.2080.8080.75312,991
Jul 11, 202478.6083.0078.2080.8080.751,121,998
Jul 10, 202476.0079.0076.0078.8078.76419,438
Jul 9, 202476.0077.0075.6076.6076.56267,568
Jul 8, 202475.2077.2075.2076.6076.56256,771
Jul 5, 202477.0077.1273.2076.8076.76445,895
Jul 4, 202475.6076.0074.6876.0075.96230,312
Jul 3, 202473.6075.8073.6074.6074.56517,412
Jul 2, 202473.0075.8073.0075.6075.56495,407
Jul 1, 202475.8077.8071.8073.6073.561,255,507
Jun 28, 202476.2078.7575.8075.8075.76750,176
Jun 27, 202474.8078.5074.8076.0075.96539,491
Jun 26, 202477.0079.4075.2075.8075.76326,837
Jun 25, 202477.6079.6476.4076.4076.361,409,826
Jun 24, 202475.0078.5872.0077.6077.561,488,660
Jun 21, 202475.0075.8073.2075.6075.56364,689
Jun 20, 202473.6077.6070.2075.8075.76678,561
Jun 19, 202471.0073.6069.2073.6073.56861,118
Jun 18, 202468.2071.6067.8071.6071.56223,136
Jun 17, 202469.6070.8061.8068.2068.16822,274
Jun 14, 202469.8072.4069.8070.2070.1678,449
Jun 13, 202471.4071.8069.0071.0070.96476,718
Jun 12, 202472.0072.6071.0071.4071.36192,287
Jun 11, 202472.6072.8070.4972.0071.96209,963
Jun 10, 202469.2073.0069.2073.0072.96252,983
Jun 7, 202469.2070.8069.2069.6069.56169,088
Jun 6, 202473.6073.6070.0072.6072.56164,561
Jun 5, 202469.0072.9669.0072.0071.96293,596
Jun 4, 202469.0072.8069.0072.6072.56512,034
Jun 3, 202470.0072.8069.4272.4072.36435,643
May 31, 202471.2072.9168.4068.4068.36321,167
May 30, 202470.0073.8070.0071.0070.96221,724
May 29, 202474.0074.0070.2071.4071.36227,255
May 28, 202472.0074.0070.2073.4073.3699,918
May 24, 202474.0074.0070.4073.0072.96146,450
May 23, 202470.0073.4070.0071.4071.36320,242
May 22, 202470.8074.6069.8072.4072.36148,787
May 21, 202470.8074.6070.8071.4071.3672,434
May 20, 202474.8074.8071.8073.0072.96754,656
May 17, 202470.6073.6370.6073.0072.96415,764
May 16, 202472.0073.0070.0070.6070.56306,683
May 15, 202470.0073.8070.0070.4070.36270,683
May 14, 202470.0074.5870.0072.6072.56915,745
May 13, 202469.0073.1469.0071.8071.76447,025
May 10, 202471.0073.0067.8070.0069.96702,153
May 9, 202467.6070.8067.6070.8070.7643,987
May 8, 202467.8070.2067.8068.8068.76371,489
May 7, 202468.4069.7066.6068.6068.56257,695
May 3, 202466.0069.8066.0069.6069.56141,246
May 2, 202467.8069.8067.0067.8067.76141,620
May 1, 202466.2068.0068.0068.6068.56218,402
Apr 30, 202469.4069.8067.1867.6067.56186,403
Apr 29, 202468.4070.0068.0068.2068.16307,057
Apr 26, 202469.8069.8067.0067.6067.56206,123
Apr 25, 202469.0069.8066.2068.2068.16273,508
Apr 24, 202468.0070.0068.0069.6069.56280,118
Apr 23, 202470.0070.0068.2068.8068.76467,302
Apr 22, 202469.8070.2068.2068.2068.161,288,752
Apr 19, 202464.4068.8564.4068.0067.96582,979
Apr 18, 202464.4067.4763.2067.2067.161,142,424
Apr 17, 202458.6064.5058.1264.4064.361,732,900
Apr 16, 202456.0057.2053.0054.0053.97403,902
Apr 15, 202456.2057.4055.8056.4056.375,439,722
Apr 12, 202459.8059.8052.0055.0054.97420,381
Apr 11, 202458.4060.2055.2056.8056.7747,143
Apr 10, 202457.4059.2055.2055.4055.3793,743
Apr 9, 202460.4060.4255.4057.8057.77254,533
Apr 8, 202457.0060.0055.4060.0059.97210,829
Apr 5, 202456.8056.8055.2056.6056.5741,486
Apr 4, 202456.6056.6055.6055.6055.57106,432
Apr 3, 202456.4057.0054.2056.4056.37163,991
Apr 2, 202456.8056.8054.3156.4056.37331,621
Mar 28, 202460.0060.0054.8054.8054.77433,980
Mar 27, 202452.2058.5052.2057.8057.77415,730
Mar 26, 202454.8054.8051.4054.0053.971,257,128
Mar 25, 202450.2052.4049.3052.4052.37762,254
Mar 22, 202451.8052.8051.4052.0051.97280,669
Mar 21, 202452.0052.0051.4052.0051.97502,422
Mar 20, 202451.0051.8050.0050.8050.77171,121
Mar 19, 202451.6053.0051.1951.6051.57109,647
Mar 18, 202452.6052.8051.6051.6051.57228,549
Mar 15, 202453.6053.6051.0052.2052.171,304,969
Mar 14, 202451.0053.8049.6051.6051.571,730,812
Mar 13, 202451.0052.0050.0850.6050.571,063,681
Mar 12, 202450.2051.4049.2050.6050.571,107,463
Mar 11, 202450.2051.4048.1050.6050.57482,307
Mar 8, 202451.4053.2050.0050.0049.97516,454
Mar 7, 202451.4052.2051.2051.4051.37144,183
Mar 6, 202451.8053.2051.2051.4051.37213,381
Mar 5, 202451.4052.4051.4051.8051.77193,944
Mar 4, 202453.4053.4051.2051.4051.37553,065
Mar 1, 202451.0053.2051.0051.8051.77433,496
Feb 29, 202454.6055.0050.0050.0049.97601,519
Feb 28, 202454.0054.2052.4052.6052.57259,694
Feb 27, 202453.2054.8053.0053.0052.97389,490
Feb 26, 202455.0055.0053.0053.0052.9788,692

Related Tickers

RNWH.L Renew Holdings plc
702.00
+0.29%
 
BLNK.MX Blink Charging Co.
44.47
0.00%
 
002995.KS KUMHO Engineering & Construction Co., Ltd.
12,680.00
-2.08%
 
002990.KS KUMHO Engineering & Construction Co., Ltd.
2,695.00
-1.28%
 
5915.T Komaihaltec Inc.
1,618.00
+0.87%
 
000720.KS Hyundai Engineering & Construction Co.,Ltd.
34,450.00
-2.41%
 
0240.HK BUILD KING HOLD
0.940
+1.08%
 
BBY.L Balfour Beatty plc
460.00
0.00%
 
5918.T The Takigami Steel Construction Co., Ltd.
7,600.00
0.00%
 
KIE.L Kier Group plc
154.20
+0.13%