Severfield Plc SFR
LSE · United Kingdom · Industrial Services
GBp 38.35-0.45 (-1.16%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 38.35 | -1.16% | GBp 39.80 | GBp 39.80 | GBp 37.40 | 307.13K |
| 2026-09-30 | GBp 38.80 | -0.51% | GBp 39.50 | GBp 39.80 | GBp 37.50 | 139.10K |
| 2026-09-29 | GBp 39.00 | -1.27% | GBp 39.90 | GBp 39.90 | GBp 38.22 | 200.21K |
| 2026-09-28 | GBp 39.50 | +1.80% | GBp 38.90 | GBp 39.95 | GBp 37.45 | 324.73K |
| 2026-09-25 | GBp 38.80 | +1.17% | GBp 38.20 | GBp 39.00 | GBp 37.82 | 465.60K |
| 2026-09-24 | GBp 38.35 | +0.92% | GBp 38.00 | GBp 38.35 | GBp 37.45 | 847.84K |
| 2026-09-23 | GBp 38.00 | 0.00% | GBp 38.00 | GBp 38.90 | GBp 37.40 | 122.29K |
| 2026-09-22 | GBp 38.00 | -1.43% | GBp 38.55 | GBp 38.95 | GBp 37.25 | 146.85K |
| 2026-09-21 | GBp 38.55 | -0.64% | GBp 38.55 | GBp 39.00 | GBp 37.25 | 152.38K |
| 2026-09-18 | GBp 38.80 | +2.11% | GBp 38.00 | GBp 38.80 | GBp 37.30 | 425.25K |
| 2026-09-17 | GBp 38.00 | +1.20% | GBp 37.70 | GBp 38.60 | GBp 37.55 | 244.58K |
| 2026-09-16 | GBp 37.55 | +0.81% | GBp 38.00 | GBp 38.45 | GBp 37.25 | 1.62M |
| 2026-09-15 | GBp 37.25 | 0.00% | GBp 37.05 | GBp 38.60 | GBp 37.00 | 332.30K |
| 2026-09-14 | GBp 37.25 | -0.67% | GBp 38.65 | GBp 38.65 | GBp 36.90 | 905.53K |
| 2026-09-11 | GBp 37.50 | -2.85% | GBp 38.65 | GBp 38.65 | GBp 37.50 | 129.77K |
| 2026-09-10 | GBp 38.60 | +2.52% | GBp 37.60 | GBp 38.60 | GBp 37.50 | 122.45K |
| 2026-09-09 | GBp 37.65 | +0.40% | GBp 38.00 | GBp 38.60 | GBp 37.42 | 211.04K |
| 2026-09-08 | GBp 37.50 | 0.00% | GBp 38.00 | GBp 38.00 | GBp 37.50 | 156.63K |
| 2026-09-07 | GBp 37.50 | -2.09% | GBp 37.50 | GBp 38.30 | GBp 37.50 | 22.59K |
| 2026-09-04 | GBp 38.30 | +2.13% | GBp 37.55 | GBp 38.65 | GBp 37.55 | 100.49K |
| 2026-09-03 | GBp 37.50 | -2.98% | GBp 37.50 | GBp 38.65 | GBp 37.50 | 53.09K |
| 2026-09-02 | GBp 38.65 | +1.44% | GBp 38.00 | GBp 39.00 | GBp 37.65 | 475.32K |
| 2026-09-01 | GBp 38.10 | 0.00% | GBp 39.00 | GBp 39.31 | GBp 37.55 | 321.29K |
| 2026-08-28 | GBp 38.10 | -1.93% | GBp 39.00 | GBp 39.50 | GBp 37.55 | 184.71K |
| 2026-08-27 | GBp 38.85 | -1.65% | GBp 38.70 | GBp 39.50 | GBp 37.55 | 157.26K |
| 2026-08-26 | GBp 39.50 | +3.95% | GBp 39.00 | GBp 39.50 | GBp 37.50 | 332.95K |
| 2026-08-25 | GBp 38.00 | 0.00% | GBp 38.30 | GBp 38.80 | GBp 38.00 | 434.19K |
| 2026-08-24 | GBp 38.00 | +0.80% | GBp 37.80 | GBp 38.80 | GBp 37.30 | 709.84K |
| 2026-08-21 | GBp 37.70 | -0.79% | GBp 37.50 | GBp 38.50 | GBp 37.27 | 352.79K |
| 2026-08-20 | GBp 38.00 | -0.65% | GBp 38.70 | GBp 38.80 | GBp 37.50 | 287.38K |
| 2026-08-19 | GBp 38.25 | +2.00% | GBp 37.50 | GBp 38.50 | GBp 37.50 | 290.92K |
| 2026-08-18 | GBp 37.50 | 0.00% | GBp 38.40 | GBp 39.00 | GBp 37.50 | 44.76K |
| 2026-08-17 | GBp 37.50 | 0.00% | GBp 37.50 | GBp 38.60 | GBp 37.50 | 275.73K |
| 2026-08-14 | GBp 37.50 | 0.00% | GBp 38.05 | GBp 38.60 | GBp 37.50 | 115.55K |
| 2026-08-13 | GBp 37.50 | -1.32% | GBp 38.30 | GBp 38.60 | GBp 37.50 | 180.89K |
| 2026-08-12 | GBp 38.00 | -1.04% | GBp 38.60 | GBp 38.60 | GBp 37.50 | 191.35K |
| 2026-08-11 | GBp 38.40 | +0.39% | GBp 37.50 | GBp 38.70 | GBp 37.50 | 52.32K |
| 2026-08-10 | GBp 38.25 | -1.42% | GBp 39.80 | GBp 40.00 | GBp 37.90 | 206.68K |
| 2026-08-07 | GBp 38.80 | +3.60% | GBp 38.00 | GBp 39.00 | GBp 37.45 | 513.05K |
| 2026-08-06 | GBp 37.45 | +0.13% | GBp 37.90 | GBp 38.00 | GBp 37.06 | 678.81K |
| 2026-08-05 | GBp 37.40 | -0.80% | GBp 37.70 | GBp 38.00 | GBp 35.80 | 609.79K |
| 2026-08-04 | GBp 37.70 | +0.94% | GBp 37.95 | GBp 38.00 | GBp 35.80 | 239.75K |
| 2026-08-03 | GBp 37.35 | -0.40% | GBp 37.50 | GBp 38.00 | GBp 35.80 | 235.57K |
| 2026-07-31 | GBp 37.50 | -1.19% | GBp 37.40 | GBp 38.00 | GBp 36.80 | 367.56K |
| 2026-07-30 | GBp 37.95 | +0.66% | GBp 37.95 | GBp 38.00 | GBp 35.85 | 202.35K |
| 2026-07-29 | GBp 37.70 | +2.72% | GBp 37.60 | GBp 38.30 | GBp 36.00 | 712.97K |
| 2026-07-28 | GBp 36.70 | -4.68% | GBp 37.60 | GBp 38.55 | GBp 36.55 | 234.04K |
| 2026-07-27 | GBp 38.50 | +1.58% | GBp 37.00 | GBp 38.50 | GBp 36.55 | 217.97K |
| 2026-07-24 | GBp 37.90 | 0.00% | GBp 36.25 | GBp 37.90 | GBp 36.25 | 749.48K |
| 2026-07-23 | GBp 37.90 | -0.92% | GBp 38.45 | GBp 38.45 | GBp 36.40 | 77.49K |
| 2026-07-22 | GBp 38.25 | +1.06% | GBp 37.95 | GBp 38.30 | GBp 36.35 | 376.06K |
| 2026-07-21 | GBp 37.85 | -1.17% | GBp 38.05 | GBp 38.50 | GBp 36.55 | 218.92K |
| 2026-07-20 | GBp 38.30 | +0.79% | GBp 36.10 | GBp 38.65 | GBp 36.00 | 656.27K |
| 2026-07-17 | GBp 38.00 | +1.47% | GBp 37.00 | GBp 38.00 | GBp 36.00 | 712.68K |
| 2026-07-16 | GBp 37.45 | +2.60% | GBp 36.50 | GBp 37.95 | GBp 35.75 | 638.54K |
| 2026-07-15 | GBp 36.50 | +1.39% | GBp 36.00 | GBp 37.65 | GBp 35.15 | 993.74K |
| 2026-07-14 | GBp 36.00 | +0.28% | GBp 35.30 | GBp 36.00 | GBp 35.30 | 319.04K |
| 2026-07-13 | GBp 35.90 | +1.70% | GBp 35.55 | GBp 36.00 | GBp 34.00 | 600.30K |
| 2026-07-10 | GBp 35.30 | +2.62% | GBp 34.45 | GBp 35.30 | GBp 32.75 | 243.65K |
| 2026-07-09 | GBp 34.40 | +0.15% | GBp 34.35 | GBp 34.95 | GBp 33.70 | 258.84K |
| 2026-07-08 | GBp 34.35 | -3.78% | GBp 34.65 | GBp 36.00 | GBp 32.60 | 977.25K |
| 2026-07-07 | GBp 35.70 | -1.92% | GBp 34.65 | GBp 36.40 | GBp 34.65 | 2.06M |
| 2026-07-06 | GBp 36.40 | 0.00% | GBp 35.95 | GBp 36.40 | GBp 35.49 | 818.50K |
| 2026-07-03 | GBp 36.40 | +1.11% | GBp 35.50 | GBp 36.50 | GBp 35.00 | 8.74M |
| 2026-07-02 | GBp 36.00 | +1.41% | GBp 36.00 | GBp 36.50 | GBp 35.00 | 3.50M |
| 2026-07-01 | GBp 35.50 | +2.75% | GBp 34.00 | GBp 35.50 | GBp 34.00 | 2.16M |
| 2026-06-30 | GBp 34.55 | +1.92% | GBp 33.00 | GBp 35.00 | GBp 32.60 | 1.55M |
| 2026-06-29 | GBp 33.90 | +5.28% | GBp 32.45 | GBp 33.90 | GBp 32.00 | 1.03M |
| 2026-06-26 | GBp 32.20 | +8.78% | GBp 30.50 | GBp 33.00 | GBp 28.15 | 4.08M |
| 2026-06-25 | GBp 29.60 | -1.00% | GBp 29.50 | GBp 30.50 | GBp 28.30 | 422.02K |
| 2026-06-24 | GBp 29.90 | +7.75% | GBp 28.60 | GBp 30.42 | GBp 27.40 | 1.77M |
| 2026-06-23 | GBp 27.75 | -0.18% | GBp 27.50 | GBp 29.20 | GBp 27.05 | 2.18M |
| 2026-06-22 | GBp 27.80 | +2.96% | GBp 26.00 | GBp 28.00 | GBp 26.00 | 551.92K |
| 2026-06-19 | GBp 27.00 | -1.82% | GBp 26.50 | GBp 27.60 | GBp 26.00 | 239.58K |
| 2026-06-18 | GBp 27.50 | +0.73% | GBp 27.25 | GBp 27.55 | GBp 26.00 | 57.28K |
| 2026-06-17 | GBp 27.30 | +0.74% | GBp 27.75 | GBp 27.75 | GBp 26.00 | 543.99K |
| 2026-06-16 | GBp 27.10 | -2.17% | GBp 27.50 | GBp 27.75 | GBp 26.00 | 281.36K |
| 2026-06-15 | GBp 27.70 | +3.36% | GBp 26.30 | GBp 27.70 | GBp 26.00 | 161.13K |
| 2026-06-12 | GBp 26.80 | +1.13% | GBp 26.10 | GBp 27.00 | GBp 26.10 | 253.76K |
| 2026-06-11 | GBp 26.50 | +0.76% | GBp 27.00 | GBp 27.65 | GBp 25.55 | 152.99K |
| 2026-06-10 | GBp 26.30 | +1.15% | GBp 26.00 | GBp 27.95 | GBp 25.52 | 220.62K |
| 2026-06-09 | GBp 26.00 | -0.38% | GBp 26.00 | GBp 28.00 | GBp 26.00 | 145.28K |
| 2026-06-08 | GBp 26.10 | -5.09% | GBp 28.45 | GBp 28.75 | GBp 26.00 | 332.80K |
| 2026-06-05 | GBp 27.50 | +0.18% | GBp 26.55 | GBp 28.40 | GBp 26.00 | 218.66K |
| 2026-06-04 | GBp 27.45 | +2.43% | GBp 27.50 | GBp 28.00 | GBp 26.25 | 147.50K |
| 2026-06-03 | GBp 26.80 | -0.19% | GBp 26.00 | GBp 27.65 | GBp 26.00 | 297.81K |
| 2026-06-02 | GBp 26.85 | -2.19% | GBp 27.00 | GBp 28.35 | GBp 26.85 | 298.45K |
| 2026-06-01 | GBp 27.45 | -3.68% | GBp 27.90 | GBp 29.00 | GBp 27.00 | 277.09K |
| 2026-05-29 | GBp 28.50 | -0.87% | GBp 26.50 | GBp 28.95 | GBp 26.50 | 407.89K |
| 2026-05-28 | GBp 28.75 | +8.49% | GBp 27.00 | GBp 28.75 | GBp 25.75 | 556.15K |