Severfield plc (LON:SFR)
London · Delayed Price · Currency is GBP · Price in GBX 27.10
-1.90 (-6.55%)
Jan 23, 2026, 4:35 PM GMT
Severfield Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 29.60 | 29.60 | 27.00 | 27.10 | - | -6.55% | 230,260 |
| Jan 22, 2026 | 29.50 | 29.50 | 27.10 | 29.00 | 29.00 | -1.69% | 614,809 |
| Jan 21, 2026 | 29.80 | 29.90 | 27.60 | 29.50 | 29.50 | 3.15% | 210,416 |
| Jan 20, 2026 | 28.40 | 29.60 | 26.90 | 28.60 | 28.60 | 2.14% | 1,004,445 |
| Jan 19, 2026 | 28.50 | 28.50 | 28.00 | 28.00 | 28.00 | -1.75% | 146,400 |
| Jan 16, 2026 | 29.10 | 29.20 | 28.30 | 28.50 | 28.50 | - | 136,897 |
| Jan 15, 2026 | 28.30 | 29.20 | 28.30 | 28.50 | 28.50 | - | 92,583 |
| Jan 14, 2026 | 28.30 | 29.30 | 28.30 | 28.50 | 28.50 | -0.70% | 42,515 |
| Jan 13, 2026 | 28.70 | 29.30 | 28.70 | 28.70 | 28.70 | -2.38% | 260,372 |
| Jan 12, 2026 | 29.04 | 29.40 | 29.40 | 29.40 | 29.40 | - | 71,408 |
| Jan 9, 2026 | 28.50 | 29.40 | 28.30 | 29.40 | 29.40 | - | 137,915 |
| Jan 8, 2026 | 29.90 | 29.90 | 28.10 | 29.40 | 29.40 | 3.16% | 41,805 |
| Jan 7, 2026 | 28.00 | 28.60 | 28.00 | 28.50 | 28.50 | 1.06% | 876,253 |
| Jan 6, 2026 | 28.53 | 28.40 | 28.00 | 28.20 | 28.20 | -1.05% | 245,117 |
| Jan 5, 2026 | 28.70 | 28.70 | 28.00 | 28.50 | 28.50 | 1.42% | 317,621 |
| Jan 2, 2026 | 28.10 | 28.90 | 28.00 | 28.10 | 28.10 | -2.77% | 294,687 |
| Dec 31, 2025 | 28.24 | 29.60 | 28.80 | 28.90 | 28.90 | 3.21% | 182,594 |
| Dec 30, 2025 | 27.40 | 28.70 | 27.40 | 28.00 | 28.00 | - | 67,925 |
| Dec 29, 2025 | 28.00 | 28.80 | 28.00 | 28.00 | 28.00 | - | 146,663 |
| Dec 24, 2025 | 27.00 | 29.70 | 27.00 | 28.00 | 28.00 | -1.06% | 101,362 |
| Dec 23, 2025 | 28.50 | 29.50 | 28.00 | 28.30 | 28.30 | -2.41% | 80,548 |
| Dec 22, 2025 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 468,418 |
| Dec 19, 2025 | 28.70 | 29.00 | 28.00 | 29.00 | 29.00 | 1.75% | 364,151 |
| Dec 18, 2025 | 28.00 | 29.00 | 27.40 | 28.50 | 28.50 | 0.35% | 445,012 |
| Dec 17, 2025 | 28.40 | 29.00 | 28.00 | 28.40 | 28.40 | - | 218,916 |
| Dec 16, 2025 | 29.00 | 29.00 | 28.40 | 28.40 | 28.40 | 1.07% | 97,440 |
| Dec 15, 2025 | 29.00 | 29.00 | 28.00 | 28.10 | 28.10 | -1.40% | 88,949 |
| Dec 12, 2025 | 28.00 | 29.70 | 28.00 | 28.50 | 28.50 | -3.72% | 179,151 |
| Dec 11, 2025 | 29.30 | 29.70 | 28.00 | 29.60 | 29.60 | 1.72% | 115,185 |
| Dec 10, 2025 | 28.20 | 29.80 | 28.20 | 29.10 | 29.10 | 2.11% | 155,238 |
| Dec 9, 2025 | 28.50 | 28.80 | 27.60 | 28.50 | 28.50 | -0.35% | 1,359,828 |
| Dec 8, 2025 | 27.40 | 29.80 | 27.30 | 28.60 | 28.60 | -2.72% | 566,209 |
| Dec 5, 2025 | 29.40 | 29.40 | 27.90 | 29.40 | 29.40 | 2.80% | 95,778 |
| Dec 4, 2025 | 29.20 | 29.46 | 28.60 | 28.60 | 28.60 | -1.38% | 204,515 |
| Dec 3, 2025 | 29.20 | 29.80 | 28.50 | 29.00 | 29.00 | -0.68% | 369,004 |
| Dec 2, 2025 | 28.00 | 29.90 | 26.50 | 29.20 | 29.20 | -2.01% | 1,226,625 |
| Dec 1, 2025 | 29.50 | 30.00 | 27.50 | 29.80 | 29.80 | 0.34% | 464,390 |
| Nov 28, 2025 | 28.30 | 29.70 | 28.40 | 29.70 | 29.70 | 3.85% | 170,369 |
| Nov 27, 2025 | 29.00 | 29.60 | 27.60 | 28.60 | 28.60 | -3.70% | 46,684 |
| Nov 26, 2025 | 28.60 | 30.20 | 28.00 | 29.70 | 29.70 | 1.37% | 133,566 |
| Nov 25, 2025 | 27.40 | 29.30 | 27.30 | 29.30 | 29.30 | 7.33% | 156,485 |
| Nov 24, 2025 | 27.40 | 28.60 | 27.30 | 27.30 | 27.30 | -2.50% | 276,325 |
| Nov 21, 2025 | 27.40 | 28.60 | 27.40 | 28.00 | 28.00 | -0.36% | 46,569 |
| Nov 20, 2025 | 28.30 | 29.60 | 27.95 | 28.10 | 28.10 | 0.36% | 139,475 |
| Nov 19, 2025 | 28.30 | 29.80 | 27.40 | 28.00 | 28.00 | -4.76% | 222,487 |
| Nov 18, 2025 | 28.30 | 30.20 | 28.30 | 29.40 | 29.40 | 1.38% | 221,337 |
| Nov 17, 2025 | 27.80 | 29.93 | 27.70 | 29.00 | 29.00 | 5.07% | 276,383 |
| Nov 14, 2025 | 28.70 | 29.50 | 27.40 | 27.60 | 27.60 | -3.83% | 505,166 |
| Nov 13, 2025 | 28.70 | 29.50 | 28.70 | 28.70 | 28.70 | -1.37% | 25,322 |
| Nov 12, 2025 | 28.70 | 30.30 | 28.70 | 29.10 | 29.10 | 0.34% | 238,039 |