Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Cboe UK GBp

Severfield plc (SFRL.XC)

Compare
22.10
-1.30
(-5.56%)
At close: March 5 at 4:09:38 PM GMT
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Mar 5, 202522.9023.2021.8522.1022.1039,538
Mar 4, 202526.1026.1022.9023.4023.4041,579
Mar 3, 202527.7528.0025.8026.1026.1091,858
Feb 28, 202550.8050.8047.3047.4047.408,347
Feb 27, 202549.8050.2048.4048.4048.403,247
Feb 26, 202549.8550.4049.8550.4050.40806
Feb 25, 202550.4050.4049.7050.0050.003,598
Feb 24, 202550.2050.3050.2050.3050.30264
Feb 21, 202551.0051.0050.4050.6050.606,902
Feb 20, 202550.8050.8049.8049.8049.807,266
Feb 19, 202550.8051.0050.8051.0051.005,499
Feb 18, 202551.0051.0050.6050.6050.606,429
Feb 17, 202550.2050.2050.2050.2050.203
Feb 14, 202550.8053.2050.8052.2052.2011,748
Feb 13, 202549.7050.6049.7050.0050.001,837
Feb 12, 202551.0051.0050.2050.2050.205,312
Feb 11, 202549.5049.5049.5049.5049.50-
Feb 10, 202551.0051.0049.5049.5049.507,934
Feb 7, 202550.8050.8049.8549.8549.8577
Feb 6, 202549.2051.4049.2049.6049.6021,364
Feb 5, 202548.0048.9048.0048.2048.2023,217
Feb 4, 202548.1048.1048.1048.1048.102,397
Feb 3, 202548.7049.1048.5048.9048.906,081
Jan 31, 202548.2048.9048.2048.9048.902,057
Jan 30, 202548.0048.2048.0048.1048.109,383
Jan 29, 202548.5048.5048.0048.0048.001,146
Jan 28, 202547.9548.8047.9548.8048.80769
Jan 27, 202548.1048.1048.1048.1048.103,274
Jan 24, 202547.7047.9047.5547.7047.7059,421
Jan 23, 202547.1048.2047.1048.2048.2039,049
Jan 22, 202548.2548.2547.9047.9047.90993
Jan 21, 202548.7048.9048.6048.9048.9042,137
Jan 20, 202548.5048.5048.5048.5048.501
Jan 17, 202548.8049.3048.6048.6048.607,846
Jan 16, 202548.4048.5048.4048.5048.508,692
Jan 15, 202548.2048.2047.8047.8047.801,635
Jan 14, 202547.1047.1047.1047.1047.1087
Jan 13, 202546.7546.7546.3046.3046.3013,575
Jan 10, 202547.7048.3047.0047.0047.0025,766
Jan 9, 2025 1.40 Dividend
Jan 9, 202547.9048.4047.9048.4048.402,901
Jan 8, 202549.5050.0549.3050.0550.0413,550
Jan 7, 202551.8051.8050.3050.3050.293,290
Jan 6, 202551.2052.6051.2052.4052.3965,154
Jan 3, 202550.6052.6050.6052.3052.2912,138
Jan 2, 202552.4052.4051.8052.0051.9915,376
Dec 31, 202452.4052.4051.6052.0051.996,434
Dec 30, 202451.6052.0051.6051.8051.7921,079
Dec 27, 202452.2052.2052.0052.0051.99275
Dec 24, 202452.4053.0052.0052.0051.995,095
Dec 23, 202452.2052.2052.0052.0051.995,175
Dec 20, 202450.8052.2050.6052.2052.1923,512
Dec 19, 202452.2052.6051.6052.6052.5967,208
Dec 18, 202453.0053.0053.0053.0052.993,870
Dec 17, 202452.6053.4052.6053.1053.0933,156
Dec 16, 202454.1054.1053.5053.6053.591,152
Dec 13, 202454.4054.8054.4054.8054.781,877
Dec 12, 202454.8054.8054.0054.2054.184,055
Dec 11, 202451.0053.8051.0053.8053.7829,714
Dec 10, 202450.8050.8050.8050.8050.79148
Dec 9, 202449.9050.8049.9050.6050.599,669
Dec 6, 202449.4050.0049.1050.0049.9922,385
Dec 5, 202448.9049.6548.5049.3049.2957,167
Dec 4, 202447.7548.7047.7548.0047.9911,484
Dec 3, 202448.1048.5547.8047.8047.793,708
Dec 2, 202449.9049.9047.5548.7048.698,881
Nov 29, 202448.9048.9048.2548.2548.244,413
Nov 28, 202453.4053.4050.6050.8050.7926,174
Nov 27, 202456.0056.0052.1052.8052.7933,607
Nov 26, 202454.1057.6049.1556.0055.9832,578
Nov 25, 202487.0087.0087.0087.0086.9893
Nov 22, 202486.0086.0085.0085.4085.382,976
Nov 21, 202487.4087.6087.4087.6087.5878
Nov 20, 202487.4087.4087.4087.4087.38-
Nov 19, 202486.8087.4086.8087.4087.38908
Nov 18, 202488.4088.4088.4088.4088.38-
Nov 15, 202489.0089.0088.4088.4088.38946
Nov 14, 202488.0088.0088.0088.0087.98-
Nov 13, 202488.0088.0088.0088.0087.9822
Nov 12, 202488.8089.4088.8089.0088.984,064
Nov 11, 202487.6087.6087.6087.6087.58-
Nov 8, 202486.8087.6086.8087.6087.582,440
Nov 7, 202487.0088.0087.0087.4087.384,801
Nov 6, 202487.6087.6087.6087.6087.58-
Nov 5, 202487.6087.6087.6087.6087.581
Nov 4, 202486.6088.4086.6088.3088.285,887
Nov 1, 202486.4087.4086.4086.8086.782,395
Oct 31, 202485.4085.4084.6085.1085.084,687
Oct 30, 202483.4086.0083.4085.5085.482,428
Oct 29, 202483.4083.4082.6082.6082.58103
Oct 28, 202481.0082.0081.0081.8081.786,447
Oct 25, 202481.0082.2081.0081.0080.982,842
Oct 24, 202480.8081.6080.8081.2081.186,278
Oct 23, 202480.6081.6080.6081.0080.984,147
Oct 22, 202481.0082.4081.0081.4081.384,985
Oct 21, 202482.8082.8082.8082.8082.78259
Oct 18, 202482.7082.7080.2081.8081.784,813
Oct 17, 202480.6080.6080.6080.6080.583,252
Oct 16, 202481.8081.8080.8080.8080.782,003
Oct 15, 202480.0080.0079.2080.0079.981,747
Oct 14, 202481.6081.6079.8080.2080.18473
Oct 11, 202480.4080.4079.8079.8079.781,870
Oct 10, 202479.8081.1079.8080.6080.5828,778
Oct 9, 202478.0079.0078.0079.0078.9815,410
Oct 8, 202479.0079.0079.0079.0078.981,217
Oct 7, 202480.8080.8080.8080.8080.78128
Oct 4, 202479.6079.6079.6079.6079.581,019
Oct 3, 202479.6079.6079.4079.4079.381,821
Oct 2, 202481.6081.6081.6081.6081.58-
Oct 1, 202481.6081.6081.6081.6081.58800
Sep 30, 202479.6079.6079.6079.6079.5863
Sep 27, 202480.6081.8080.6081.8081.781,183
Sep 26, 202479.8080.2079.8080.2080.184,618
Sep 25, 202479.6081.4079.6079.7079.689,476
Sep 24, 202480.0080.0079.8080.0079.981,634
Sep 23, 202479.8079.8079.8079.8079.78-
Sep 20, 202478.4080.2078.4079.8079.785,088
Sep 19, 202481.8081.8081.8081.8081.78-
Sep 18, 202480.6081.8080.6081.8081.78206
Sep 17, 202480.6080.8080.6080.8080.781,597
Sep 16, 202480.2080.2080.2080.2080.18-
Sep 13, 202480.4080.4079.8080.2080.186,847
Sep 12, 202480.4080.4080.4080.4080.38-
Sep 11, 202480.2080.4079.8080.4080.3839,062
Sep 10, 202483.4083.4080.2080.2080.1832,441
Sep 9, 202479.0081.6079.0080.8080.785,807
Sep 6, 202477.6080.9077.6080.3080.2811,789
Sep 5, 2024 2.30 Dividend
Sep 5, 202481.6081.6081.2081.2081.186,200
Sep 4, 202482.4083.6082.4083.6083.554,255
Sep 3, 202482.8083.2082.4083.2083.153,027
Sep 2, 202482.6083.6082.4083.6083.553,399
Aug 30, 202482.4082.4082.4082.4082.35366
Aug 29, 202482.2083.0082.2082.9082.852,540
Aug 28, 202482.0082.0082.0082.0081.95-
Aug 27, 202482.0082.0082.0082.0081.95650
Aug 23, 202482.0082.4081.9082.4082.353,407
Aug 22, 202482.6082.8082.0082.6082.553,003
Aug 21, 202482.0082.3082.0082.3082.2531,138
Aug 20, 202482.8082.8081.8081.8081.755,635
Aug 19, 202483.4083.4082.6082.6082.55618
Aug 16, 202482.2082.2082.2082.2082.15432
Aug 15, 202482.2082.2082.2082.2082.152,219
Aug 14, 202482.0082.0082.0082.0081.95-
Aug 13, 202482.0082.0082.0082.0081.954
Aug 12, 202481.2081.6081.2081.6081.553,678
Aug 9, 202480.4080.4080.4080.4080.36-
Aug 8, 202480.4080.4080.4080.4080.361,855
Aug 7, 202479.4080.8079.2080.8080.766,207
Aug 6, 202479.2079.3079.2079.3079.2618,650
Aug 5, 202478.2079.0078.2079.0078.966,251
Aug 2, 202479.8079.8079.8079.8079.76-
Aug 1, 202479.8079.8079.8079.8079.76592
Jul 31, 202480.3080.3080.3080.3080.263,151
Jul 30, 202481.3083.7081.3083.7083.6545,896
Jul 29, 202482.4083.2082.4082.4082.354,265
Jul 26, 202482.0082.0081.0081.0080.963,293
Jul 25, 202481.8081.8077.8079.4079.3618,990
Jul 24, 202481.0081.0080.7080.7080.665,786
Jul 23, 202482.6082.6082.6082.6082.55-
Jul 22, 202482.6082.6082.6082.6082.55-
Jul 19, 202482.6082.6082.6082.6082.55-
Jul 18, 202482.6082.6082.6082.6082.55-
Jul 17, 202479.8082.6079.8082.6082.552,799
Jul 16, 202480.0080.0080.0080.0079.96-
Jul 15, 202479.8080.0078.8080.0079.962,493
Jul 12, 202479.8081.0078.4081.0080.968,007
Jul 11, 202479.0082.0078.8082.0081.953,474
Jul 10, 202477.0077.0077.0077.0076.96-
Jul 9, 202476.0077.0076.0077.0076.969,230
Jul 8, 202476.2076.2076.2076.2076.16-
Jul 5, 202476.2077.0074.6076.2076.1618,219
Jul 4, 202474.8074.8074.8074.8074.762,102
Jul 3, 202474.3074.3074.3074.3074.26389
Jul 2, 202475.0075.6075.0075.1075.064,940
Jul 1, 202475.8075.8073.5073.6073.566,343
Jun 28, 202476.5077.8076.5076.8076.768,181
Jun 27, 202476.4076.4076.4076.4076.36-
Jun 26, 202476.4076.4076.4076.4076.365
Jun 25, 202478.0078.2078.0078.2078.165,532
Jun 24, 202475.2075.2075.0075.0074.964,355
Jun 21, 202475.0075.0073.7073.7073.668,512
Jun 20, 202473.2074.4073.2074.4074.364,697
Jun 19, 202471.0071.0070.3070.3070.265,214
Jun 18, 202469.6070.0069.6070.0069.96397
Jun 17, 202467.8067.8067.8067.8067.762,246
Jun 14, 202470.0070.0070.0070.0069.96-
Jun 13, 202470.6071.0070.0070.0069.9619,115
Jun 12, 202472.8072.8072.8072.8072.76-
Jun 11, 202472.8072.8072.8072.8072.76-
Jun 10, 202471.0072.8071.0072.8072.767,584
Jun 7, 202472.4072.4072.4072.4072.36-
Jun 6, 202472.4072.4072.4072.4072.361
Jun 5, 202471.0072.8071.0072.0071.9610,453
Jun 4, 202472.4072.4072.4072.4072.361,959
Jun 3, 202472.8072.8071.4071.4071.36699
May 31, 202473.4073.4073.4073.4073.36-
May 30, 202471.6073.4070.8073.4073.368,132
May 29, 202471.8071.8070.8070.8070.764,368
May 28, 202470.2073.6070.2073.6073.565,242
May 24, 202473.6073.8073.6073.8073.76648
May 23, 202470.4070.4070.2070.2070.164,224
May 22, 202473.4073.4071.8071.8071.768,835
May 21, 202472.4072.4071.8071.8071.761,848
May 20, 202474.8075.0071.8071.8071.7617,462
May 17, 202472.6072.6071.2072.6072.5613,057
May 16, 202470.4072.8070.0072.8072.769,654
May 15, 202472.0072.6070.6070.6070.568,581
May 14, 202472.8073.0071.2071.2071.1612,240
May 13, 202472.6073.0070.4070.4070.362,990
May 10, 202471.2071.6069.2069.2069.169,977
May 9, 202467.8069.6067.8068.8068.7610,130
May 8, 202469.8069.8067.8067.8067.769,919
May 7, 202468.0068.2068.0068.2068.162,315
May 3, 202469.4069.4067.2067.2067.163,282
May 2, 202467.0069.6067.0067.8067.761,576
May 1, 202469.8069.8067.2067.2067.16816
Apr 30, 202468.4068.4068.0068.0067.968,797
Apr 29, 202469.4069.6069.4069.4069.36463
Apr 26, 202468.0068.0067.2067.8067.763,524
Apr 25, 202469.8069.8069.8069.8069.76122
Apr 24, 202469.4070.0069.2070.0069.962,148
Apr 23, 202468.4069.6068.4068.4068.366,086
Apr 22, 202468.8068.8068.8068.8068.765,100
Apr 19, 202467.5067.5067.4067.4067.36351
Apr 18, 202464.2067.2064.2067.2067.1626,789
Apr 17, 202458.4064.6058.4064.1064.0619,690
Apr 16, 202455.2055.5054.6054.6054.573,308
Apr 15, 202455.6055.6055.6055.6055.571,814
Apr 12, 202457.2057.2055.0055.0054.9718,090
Apr 11, 202455.9056.2055.8056.2056.1726,643
Apr 10, 202458.0058.0055.8055.8055.7711,604
Apr 9, 202460.2060.2055.4057.8057.7724,614
Apr 8, 202459.0059.0059.0059.0058.972,820
Apr 5, 202455.2056.2055.2056.2056.178,882
Apr 4, 202456.8056.8056.8056.8056.77-
Apr 3, 202456.4056.8055.2056.8056.778,220
Apr 2, 202455.0055.6054.6055.6055.5715,040
Mar 28, 202457.8057.8057.0057.0056.976,532
Mar 27, 202457.6058.6057.6057.8057.778,553
Mar 26, 202452.6052.6052.6052.6052.57382
Mar 25, 202452.0052.4052.0052.4052.373,371
Mar 22, 202451.8051.8051.8051.8051.772,163
Mar 21, 202452.0052.0052.0052.0051.975,335
Mar 20, 202451.0051.4051.0051.4051.373,929
Mar 19, 202451.6052.0051.6052.0051.971,663
Mar 18, 202452.4052.4052.4052.4052.37-
Mar 15, 202451.0052.4051.0052.4052.375,734
Mar 14, 202451.0051.0051.0051.0050.971,999
Mar 13, 202451.5051.5050.2050.2050.174,970
Mar 12, 202450.2051.4049.9051.0050.9719,700
Mar 11, 202449.9049.9049.6049.6049.57437
Mar 8, 202451.6051.6051.6051.6051.57569
Mar 7, 202451.0051.0051.0051.0050.97157
Mar 6, 202452.2052.2052.2052.2052.1786
Mar 5, 202451.6051.6051.6051.6051.573,424