Severfield plc (LON:SFR)
London · Delayed Price · Currency is GBP · Price in GBX 29.50
0.00 (0.00%)
At close: Feb 12, 2026
Severfield Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 28.50 | 29.30 | 28.30 | 28.50 | 28.50 | - | 92,584 |
| 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 | 29.40 | 29.40 | 28.46 | 29.40 | 29.40 | - | 71,413 |
| 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 | 29.80 | 28.00 | 28.50 | 28.50 | 1.06% | 876,255 |
| Jan 6, 2026 | 28.00 | 28.55 | 27.40 | 28.20 | 28.20 | -1.05% | 245,114 |
| 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 | 28.80 | 29.70 | 28.20 | 28.90 | 28.90 | 3.21% | 182,595 |
| 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 | 28.29 | 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 |