Severfield Plc SFR
LSE · Birleşik Krallık · Endüstriyel Hizmetler
GBp 38,35-0,45 (-%1,16)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |