Severfield plc (LON:SFR)
London · Delayed Price · Currency is GBP · Price in GBX 31.30
+0.20 (0.64%)
Aug 13, 2025, 4:40 PM BST
Severfield Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 31.90 | 32.00 | 30.70 | 31.40 | 31.40 | 0.96% | 80,998 |
| Aug 12, 2025 | 29.60 | 31.20 | 27.40 | 31.10 | 31.10 | 8.36% | 704,753 |
| Aug 11, 2025 | 32.90 | 33.00 | 28.20 | 28.70 | 28.70 | -7.72% | 641,058 |
| Aug 8, 2025 | 34.00 | 34.00 | 30.30 | 31.10 | 31.10 | -2.81% | 595,602 |
| Aug 7, 2025 | 34.10 | 34.10 | 31.80 | 32.00 | 32.00 | -3.90% | 256,312 |
| Aug 6, 2025 | 32.80 | 33.90 | 31.30 | 33.30 | 33.30 | 4.06% | 213,277 |
| Aug 5, 2025 | 31.80 | 32.90 | 31.20 | 32.00 | 32.00 | 1.27% | 220,038 |
| Aug 4, 2025 | 31.10 | 33.50 | 31.10 | 31.60 | 31.60 | 1.61% | 409,686 |
| Aug 1, 2025 | 32.55 | 33.30 | 30.80 | 31.10 | 31.10 | -2.51% | 544,938 |
| Jul 31, 2025 | 31.40 | 32.30 | 31.10 | 31.90 | 31.90 | 1.27% | 358,389 |
| Jul 30, 2025 | 32.10 | 32.50 | 31.10 | 31.50 | 31.50 | 0.64% | 453,313 |
| Jul 29, 2025 | 31.85 | 33.90 | 31.10 | 31.30 | 31.30 | -1.26% | 474,037 |
| Jul 28, 2025 | 32.20 | 34.40 | 31.40 | 31.70 | 31.70 | -0.94% | 646,337 |
| Jul 25, 2025 | 33.30 | 33.80 | 31.20 | 32.00 | 32.00 | -0.93% | 1,182,303 |
| Jul 24, 2025 | 35.60 | 35.60 | 30.30 | 32.30 | 32.30 | -6.92% | 1,858,381 |
| Jul 23, 2025 | 34.99 | 35.10 | 34.00 | 34.70 | 34.70 | -1.14% | 620,464 |
| Jul 22, 2025 | 32.70 | 35.30 | 32.20 | 35.10 | 35.10 | 4.15% | 250,797 |
| Jul 21, 2025 | 33.90 | 33.90 | 31.50 | 33.70 | 33.70 | 3.06% | 1,740,268 |
| Jul 18, 2025 | 33.71 | 34.90 | 31.76 | 32.70 | 32.70 | -0.91% | 2,058,809 |
| Jul 17, 2025 | 32.20 | 34.50 | 32.10 | 33.00 | 33.00 | -0.60% | 814,347 |
| Jul 16, 2025 | 32.10 | 35.10 | 32.10 | 33.20 | 33.20 | -1.78% | 2,115,756 |
| Jul 15, 2025 | 32.10 | 33.90 | 32.10 | 33.80 | 33.80 | 4.32% | 1,273,326 |
| Jul 14, 2025 | 35.00 | 35.50 | 32.40 | 32.40 | 32.40 | -7.43% | 2,312,296 |
| Jul 11, 2025 | 37.24 | 37.24 | 34.05 | 35.00 | 35.00 | -2.78% | 2,014,677 |
| Jul 10, 2025 | 37.27 | 37.90 | 35.90 | 36.00 | 36.00 | 0.28% | 521,815 |
| Jul 9, 2025 | 39.80 | 39.80 | 35.90 | 35.90 | 35.90 | -7.24% | 425,676 |
| Jul 8, 2025 | 40.50 | 40.50 | 38.70 | 38.70 | 38.70 | -1.28% | 316,078 |
| Jul 7, 2025 | 38.90 | 40.60 | 36.90 | 39.20 | 39.20 | 2.35% | 567,403 |
| Jul 4, 2025 | 38.30 | 38.50 | 37.20 | 38.30 | 38.30 | 1.32% | 183,658 |
| Jul 3, 2025 | 36.20 | 38.30 | 35.10 | 37.80 | 37.80 | 5.29% | 718,855 |
| Jul 2, 2025 | 36.73 | 37.70 | 35.40 | 35.90 | 35.90 | -2.97% | 432,314 |
| Jul 1, 2025 | 38.00 | 38.00 | 36.30 | 37.00 | 37.00 | -1.60% | 595,631 |
| Jun 30, 2025 | 34.10 | 37.60 | 34.10 | 37.60 | 37.60 | 4.44% | 625,890 |
| Jun 27, 2025 | 34.50 | 36.90 | 34.00 | 36.00 | 36.00 | -0.55% | 785,659 |
| Jun 26, 2025 | 36.92 | 38.40 | 34.60 | 36.20 | 36.20 | 0.56% | 841,608 |
| Jun 25, 2025 | 39.30 | 39.90 | 35.70 | 36.00 | 36.00 | -5.51% | 690,804 |
| Jun 24, 2025 | 39.71 | 39.90 | 37.50 | 38.10 | 38.10 | -2.31% | 611,599 |
| Jun 23, 2025 | 39.35 | 40.40 | 37.90 | 39.00 | 39.00 | -0.76% | 473,356 |
| Jun 20, 2025 | 39.00 | 40.50 | 37.50 | 39.30 | 39.30 | 1.55% | 1,758,179 |
| Jun 19, 2025 | 37.50 | 40.20 | 37.50 | 38.70 | 38.70 | -0.26% | 338,654 |
| Jun 18, 2025 | 36.00 | 39.30 | 36.00 | 38.80 | 38.80 | 3.47% | 781,302 |
| Jun 17, 2025 | 40.00 | 41.13 | 37.00 | 37.50 | 37.50 | -3.85% | 1,631,902 |
| Jun 16, 2025 | 37.60 | 40.00 | 35.10 | 39.00 | 39.00 | 8.94% | 1,519,786 |
| Jun 13, 2025 | 36.00 | 36.10 | 34.20 | 35.80 | 35.80 | 0.85% | 446,880 |
| Jun 12, 2025 | 36.10 | 36.10 | 34.20 | 35.50 | 35.50 | 2.90% | 620,381 |
| Jun 11, 2025 | 36.10 | 36.10 | 34.30 | 34.50 | 34.50 | -4.17% | 628,100 |
| Jun 10, 2025 | 34.70 | 36.90 | 34.00 | 36.00 | 36.00 | -0.28% | 468,388 |
| Jun 9, 2025 | 33.50 | 36.90 | 33.50 | 36.10 | 36.10 | 2.85% | 420,948 |
| Jun 6, 2025 | 36.10 | 36.60 | 34.20 | 35.10 | 35.10 | -1.40% | 861,478 |
| Jun 5, 2025 | 33.90 | 36.10 | 33.90 | 35.60 | 35.60 | 1.71% | 713,762 |