Severfield plc (LON:SFR)
London · Delayed Price · Currency is GBP · Price in GBX 25.50
-1.30 (-4.85%)
At close: Mar 26, 2026
Severfield Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 26.54 | 27.20 | 25.30 | 25.83 | - | -3.63% | 72,920 |
| Mar 25, 2026 | 27.00 | 27.60 | 25.00 | 26.80 | 26.80 | 5.51% | 257,900 |
| Mar 24, 2026 | 25.60 | 26.40 | 25.00 | 25.40 | 25.40 | -3.79% | 290,467 |
| Mar 23, 2026 | 25.00 | 26.70 | 25.00 | 26.40 | 26.40 | 5.18% | 222,259 |
| Mar 20, 2026 | 27.10 | 27.70 | 25.10 | 25.10 | 25.10 | - | 183,594 |
| Mar 19, 2026 | 26.10 | 27.80 | 25.00 | 25.10 | 25.10 | -3.83% | 403,940 |
| Mar 18, 2026 | 28.90 | 28.90 | 26.10 | 26.10 | 26.10 | -5.43% | 464,354 |
| Mar 17, 2026 | 28.40 | 28.90 | 26.60 | 27.60 | 27.60 | -0.72% | 81,477 |
| Mar 16, 2026 | 28.40 | 29.00 | 26.60 | 27.80 | 27.80 | -0.71% | 98,612 |
| Mar 13, 2026 | 28.00 | 28.80 | 26.63 | 28.00 | 28.00 | -1.06% | 202,412 |
| Mar 12, 2026 | 27.10 | 28.90 | 26.80 | 28.30 | 28.30 | -0.70% | 438,068 |
| Mar 11, 2026 | 27.90 | 28.90 | 27.20 | 28.50 | 28.50 | 4.40% | 142,375 |
| Mar 10, 2026 | 28.00 | 28.80 | 27.18 | 27.30 | 27.30 | 0.37% | 432,010 |
| Mar 9, 2026 | 27.80 | 29.10 | 26.74 | 27.20 | 27.20 | -5.56% | 494,638 |
| Mar 6, 2026 | 28.80 | 28.80 | 28.00 | 28.80 | 28.80 | -0.69% | 254,669 |
| Mar 5, 2026 | 28.90 | 29.00 | 27.80 | 29.00 | 29.00 | - | 72,975 |
| Mar 4, 2026 | 27.80 | 29.70 | 27.20 | 29.00 | 29.00 | 2.11% | 340,829 |
| Mar 3, 2026 | 28.50 | 30.70 | 27.20 | 28.40 | 28.40 | -3.07% | 591,177 |
| Mar 2, 2026 | 29.40 | 31.45 | 28.10 | 29.30 | 29.30 | -5.48% | 530,686 |
| Feb 27, 2026 | 29.70 | 32.00 | 29.50 | 31.00 | 31.00 | 5.44% | 314,120 |
| Feb 26, 2026 | 32.40 | 32.51 | 29.40 | 29.40 | 29.40 | -9.26% | 134,584 |
| Feb 25, 2026 | 32.00 | 33.00 | 31.00 | 32.40 | 32.40 | 4.52% | 628,682 |
| Feb 24, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -2.21% | 211,103 |
| Feb 23, 2026 | 32.00 | 32.00 | 30.70 | 31.70 | 31.70 | 3.26% | 250,215 |
| Feb 20, 2026 | 32.00 | 32.00 | 29.70 | 30.70 | 30.70 | -1.29% | 219,141 |
| Feb 19, 2026 | 31.60 | 31.60 | 30.40 | 31.10 | 31.10 | -1.89% | 283,798 |
| Feb 18, 2026 | 30.40 | 31.90 | 28.10 | 31.70 | 31.70 | 8.19% | 1,137,619 |
| Feb 17, 2026 | 30.50 | 30.50 | 28.90 | 29.30 | 29.30 | -1.68% | 2,245,553 |
| Feb 16, 2026 | 29.90 | 30.40 | 28.10 | 29.80 | 29.80 | -0.67% | 1,150,234 |
| Feb 13, 2026 | 30.00 | 30.00 | 28.00 | 30.00 | 30.00 | 1.69% | 390,242 |
| Feb 12, 2026 | 28.60 | 30.90 | 28.60 | 29.50 | 29.50 | - | 295,376 |
| Feb 11, 2026 | 30.70 | 31.10 | 28.60 | 29.50 | 29.50 | -1.67% | 111,021 |
| Feb 10, 2026 | 30.00 | 31.00 | 28.70 | 30.00 | 30.00 | 3.09% | 852,561 |
| Feb 9, 2026 | 29.50 | 30.00 | 28.10 | 29.10 | 29.10 | 0.69% | 394,488 |
| Feb 6, 2026 | 28.60 | 29.50 | 28.50 | 28.90 | 28.90 | -1.70% | 430,273 |
| Feb 5, 2026 | 29.50 | 29.50 | 27.50 | 29.40 | 29.40 | 2.44% | 457,276 |
| Feb 4, 2026 | 28.00 | 29.50 | 28.00 | 28.70 | 28.70 | -1.37% | 1,384,690 |
| Feb 3, 2026 | 29.00 | 29.50 | 27.90 | 29.10 | 29.10 | 0.34% | 382,688 |
| Feb 2, 2026 | 27.70 | 29.40 | 26.90 | 29.00 | 29.00 | 7.41% | 120,066 |
| Jan 30, 2026 | 26.80 | 28.90 | 26.80 | 27.00 | 27.00 | -5.59% | 880,087 |
| Jan 29, 2026 | 27.30 | 29.40 | 27.10 | 28.60 | 28.60 | 3.62% | 429,874 |
| Jan 28, 2026 | 28.00 | 29.70 | 27.20 | 27.60 | 27.60 | -3.83% | 345,566 |
| Jan 27, 2026 | 28.40 | 29.60 | 27.60 | 28.70 | 28.70 | -0.35% | 298,303 |
| Jan 26, 2026 | 27.10 | 29.60 | 27.10 | 28.80 | 28.80 | 6.27% | 214,541 |
| Jan 23, 2026 | 29.00 | 29.60 | 27.00 | 27.10 | 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 | 29.20 | 29.40 | 28.30 | 28.50 | 28.50 | - | 136,898 |