Severfield plc (LON:SFR)
London · Delayed Price · Currency is GBP · Price in GBX 28.75
+2.25 (8.49%)
May 28, 2026, 4:35 PM GMT
Severfield Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 26.75 | 27.55 | 25.75 | 26.78 | - | 1.05% | 279,057 |
| May 27, 2026 | 26.45 | 27.50 | 26.00 | 26.50 | 26.50 | 1.92% | 369,348 |
| May 26, 2026 | 26.10 | 27.55 | 25.30 | 26.00 | 26.00 | -2.62% | 97,687 |
| May 22, 2026 | 27.26 | 26.90 | 26.05 | 26.70 | 26.70 | -0.37% | 141,359 |
| May 21, 2026 | 26.45 | 27.55 | 26.34 | 26.80 | 26.80 | 3.08% | 739,461 |
| May 20, 2026 | 26.80 | 26.95 | 24.60 | 26.00 | 26.00 | -0.57% | 271,515 |
| May 19, 2026 | 26.50 | 26.90 | 25.50 | 26.15 | 26.15 | -0.57% | 519,540 |
| May 18, 2026 | 24.80 | 26.65 | 24.80 | 26.30 | 26.30 | 1.15% | 95,555 |
| May 15, 2026 | 26.25 | 26.45 | 25.05 | 26.00 | 26.00 | 1.56% | 221,743 |
| May 14, 2026 | 26.00 | 26.25 | 25.00 | 25.60 | 25.60 | 0.39% | 155,850 |
| May 13, 2026 | 25.55 | 26.25 | 25.50 | 25.50 | 25.50 | -0.39% | 115,797 |
| May 12, 2026 | 25.50 | 26.25 | 25.50 | 25.60 | 25.60 | 2.40% | 220,968 |
| May 11, 2026 | 25.00 | 26.25 | 25.00 | 25.00 | 25.00 | -1.38% | 160,361 |
| May 8, 2026 | 26.10 | 26.25 | 24.15 | 25.35 | 25.35 | -2.31% | 143,741 |
| May 7, 2026 | 25.30 | 26.75 | 25.25 | 25.95 | 25.95 | 0.97% | 101,348 |
| May 6, 2026 | 26.45 | 26.75 | 24.30 | 25.70 | 25.70 | -3.93% | 333,813 |
| May 5, 2026 | 26.40 | 27.20 | 26.30 | 26.75 | 26.75 | 1.52% | 97,901 |
| May 1, 2026 | 25.25 | 27.95 | 25.20 | 26.35 | 26.35 | 4.36% | 341,932 |
| Apr 30, 2026 | 25.60 | 26.75 | 25.25 | 25.25 | 25.25 | -3.63% | 317,919 |
| Apr 29, 2026 | 26.20 | 26.80 | 25.60 | 26.20 | 26.20 | -2.24% | 44,010 |
| Apr 28, 2026 | 26.80 | 26.80 | 25.60 | 26.80 | 26.80 | 0.75% | 58,163 |
| Apr 27, 2026 | 27.40 | 27.85 | 25.60 | 26.60 | 26.60 | 2.70% | 99,897 |
| Apr 24, 2026 | 26.60 | 27.35 | 25.60 | 25.90 | 25.90 | -1.89% | 1,141,532 |
| Apr 23, 2026 | 27.00 | 27.35 | 25.55 | 26.40 | 26.40 | -2.94% | 1,020,530 |
| Apr 22, 2026 | 27.20 | 27.35 | 26.50 | 27.20 | 27.20 | -0.18% | 171,562 |
| Apr 21, 2026 | 26.95 | 28.00 | 26.55 | 27.25 | 27.25 | 2.06% | 103,558 |
| Apr 20, 2026 | 26.75 | 27.40 | 25.42 | 26.70 | 26.70 | 0.75% | 422,625 |
| Apr 17, 2026 | 26.50 | 27.00 | 25.05 | 26.50 | 26.50 | -0.38% | 459,001 |
| Apr 16, 2026 | 25.95 | 27.00 | 25.05 | 26.60 | 26.60 | -1.48% | 264,603 |
| Apr 15, 2026 | 26.50 | 27.00 | 25.05 | 27.00 | 27.00 | -1.46% | 207,356 |
| Apr 14, 2026 | 26.00 | 27.40 | 25.00 | 27.40 | 27.40 | 7.66% | 218,450 |
| Apr 13, 2026 | 26.00 | 26.80 | 25.05 | 25.45 | 25.45 | -3.23% | 183,745 |
| Apr 10, 2026 | 25.00 | 26.60 | 25.00 | 26.30 | 26.30 | 1.15% | 368,186 |
| Apr 9, 2026 | 26.00 | 26.20 | 23.55 | 26.00 | 26.00 | 11.59% | 251,827 |
| Apr 8, 2026 | 24.00 | 26.30 | 23.30 | 23.30 | 23.30 | -4.12% | 268,622 |
| Apr 7, 2026 | 23.40 | 26.00 | 23.05 | 24.30 | 24.30 | -5.45% | 628,749 |
| Apr 2, 2026 | 25.90 | 25.90 | 23.10 | 25.70 | 25.70 | 2.80% | 2,327,169 |
| Apr 1, 2026 | 25.00 | 25.90 | 23.10 | 25.00 | 25.00 | 1.21% | 331,729 |
| Mar 31, 2026 | 22.20 | 26.00 | 21.30 | 24.70 | 24.70 | 3.35% | 673,902 |
| Mar 30, 2026 | 26.20 | 26.20 | 23.30 | 23.90 | 23.90 | -6.27% | 268,899 |
| Mar 27, 2026 | 27.20 | 27.20 | 22.75 | 25.50 | 25.50 | - | 973,176 |
| Mar 26, 2026 | 27.20 | 27.20 | 25.30 | 25.50 | 25.50 | -4.85% | 132,106 |
| 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 |