Severfield plc (SFR.L) LSE

Currency In GBp

SFR.L Historical Return

If you invested 1000 GBp in Severfield plc (SFR.L) 10 years ago, it would be worth 1,092.66 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 583.84 GBp, while 1000 GBp invested 1 year ago would be worth 1,186.71 GBp. This corresponds to total returns of 9.27%, -41.62%, 18.67%, respectively, with annualized returns of 0.89%, -10.2%, 18.67%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SFR.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	37.4	37.5	37.5	38	36.8	367,556
July 30, 2026	38	37.95	37.95	38	35.85	627,352
July 29, 2026	37.6	37.7	37.7	38.3	36	712,967
July 28, 2026	38.55	36.7	36.7	38.55	36.55	234,037
July 27, 2026	38.2	38.5	38.5	38.5	36.55	217,968
July 24, 2026	36.25	37.9	37.9	37.9	36.25	749,484
July 23, 2026	38.2	37.9	37.9	38.45	36.4	77,488
July 22, 2026	36.9	38.25	38.25	38.3	36.35	376,062
July 21, 2026	37.74	37.85	37.85	38.5	36.55	218,915
July 20, 2026	36.1	38.3	38.3	38.65	36	656,275
July 17, 2026	38	38	38	38	36	712,677
July 16, 2026	37.09	37.45	37.45	37.95	35.75	538,534
July 15, 2026	36	36.5	36.5	37.65	35.15	993,737
July 14, 2026	35.3	36	36	36	35.3	319,043
July 13, 2026	35.24	35.9	35.9	36	34	600,294
July 10, 2026	34.75	35.3	35.3	35.3	32.75	243,703
July 09, 2026	34.95	34.4	34.4	34.95	33.7	258,835
July 08, 2026	34.65	34.35	34.35	36	32.6	977,254
July 07, 2026	34.65	35.7	35.7	36.4	34.65	2.06M
July 06, 2026	35.49	36.4	36.4	36.4	35.49	818,502
July 03, 2026	35.55	36.4	36.4	36.5	35	8.54M
July 02, 2026	35.95	36	36	36.5	35	3.5M
July 01, 2026	34	35.5	35.5	35.5	34	2.16M
June 30, 2026	32.7	34.55	34.55	35	32.6	1.55M
June 29, 2026	32.56	33.9	33.9	33.9	32	1.03M
June 26, 2026	30.45	32.2	32.2	33	28.15	4.08M
June 25, 2026	29.5	29.6	29.6	30.5	28.3	422,020
June 24, 2026	28.3	29.9	29.9	30.42	27.4	1.77M
June 23, 2026	27.5	27.75	27.75	29.2	27.05	2.18M
June 22, 2026	26.71	27.8	27.8	28	26	551,919
June 19, 2026	26.69	27	27	27.6	26	239,583
June 18, 2026	27.25	27.5	27.5	27.55	26	59,289
June 17, 2026	27.75	27.3	27.3	27.75	26	228,989
June 16, 2026	26.2	27.1	27.1	27.75	26	281,363
June 15, 2026	26.43	27.7	27.7	27.7	26	163,795
June 12, 2026	26.1	26.8	26.8	27	26.1	253,761
June 11, 2026	27	26.5	26.5	27.65	25.55	152,994
June 10, 2026	26	26.3	26.3	27.95	25.52	220,620
June 09, 2026	26	26	26	28	26	145,279
June 08, 2026	28.45	26.1	26.1	28.75	26	332,802
June 05, 2026	27.03	27.5	27.5	28.4	26	218,658
June 04, 2026	27.34	27.45	27.45	28	26.25	147,498
June 03, 2026	27.56	26.8	26.8	27.65	26	297,811
June 02, 2026	27	26.85	26.85	28.35	26.85	298,447
June 01, 2026	27.9	27.45	27.45	29	27	277,089
May 29, 2026	26.5	28.5	28.5	28.95	26.5	407,890
May 28, 2026	26.75	28.75	28.75	28.75	25.75	556,147
May 27, 2026	26.66	26.5	26.5	27.5	26	369,350
May 26, 2026	25.3	26	26	27.55	25.3	97,686
May 22, 2026	27.26	26.7	26.7	27.55	26.05	141,359
May 21, 2026	26.34	26.8	26.8	27.55	26.34	639,462
May 20, 2026	26.8	26	26	26.95	24.6	271,514
May 19, 2026	25.5	26.15	26.15	26.9	25.5	519,542
May 18, 2026	24.8	26.3	26.3	26.95	24.6	95,555
May 15, 2026	25.45	26	26	26.45	25.05	121,745
May 14, 2026	25.69	25.6	25.6	26.25	25	155,848
May 13, 2026	25.83	25.5	25.5	26.25	25.5	115,798
May 12, 2026	25.75	25.6	25.6	26.25	25.5	220,968
May 11, 2026	26.11	25	25	26.25	25	160,360
May 08, 2026	25.1	25.35	25.35	26.25	24.15	143,741