Severfield plc - SFR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	33.8	32.7	32.7	33.8	32.5	601,720
September 05, 2025	33.2	33	33	33.7	31.9	246,273
September 04, 2025	33.2	32.4	32.4	35.46	31.7	165,627
September 03, 2025	32.64	32.3	32.3	32.64	31.54	324,975
September 02, 2025	32.46	32.1	32.1	32.8	32	204,824
September 01, 2025	33.1	32.5	32.5	33.6	32.1	143,506
August 29, 2025	33	32.5	32.5	33.9	32.3	438,993
August 28, 2025	31.2	32.4	32.4	33.4	31.2	430,050
August 27, 2025	32.31	32.1	32.1	33.5	31.2	499,914
August 26, 2025	32.4	32.5	32.5	34.3	30.3	592,991
August 22, 2025	32.7	32	32	32.8	31.14	673,952
August 21, 2025	34	31.8	31.8	34	31.8	244,520
August 20, 2025	33.2	33.8	33.8	34	32.1	692,787
August 19, 2025	34.3	33.4	33.4	34.5	32.61	687,406
August 18, 2025	34.5	33	33	34.5	31.6	914,692
August 15, 2025	32	34.3	34.3	34.3	30.7	248,185
August 14, 2025	32	32	32	32	30.7	193,321
August 13, 2025	31.9	31.3	31.3	32	30.7	160,181
August 12, 2025	29.6	31.1	31.1	31.2	27.4	704,785
August 11, 2025	32.9	28.7	28.7	33	28.2	641,058
August 08, 2025	34	31.1	31.1	34	30.3	595,602
August 07, 2025	34.1	32	32	34.1	31.8	256,312
August 06, 2025	32.8	33.3	33.3	33.9	31.3	213,277
August 05, 2025	31.8	32	32	32.9	31.2	220,038
August 04, 2025	31.1	31.6	31.6	33.5	31.1	409,686
August 01, 2025	32.55	31.1	31.1	33.3	30.8	539,430
July 31, 2025	31.4	31.9	31.9	32.3	31.1	307,352
July 30, 2025	32.1	31.5	31.5	32.5	31.1	453,311
July 29, 2025	31.85	31.3	31.3	33.9	31.1	474,037
July 28, 2025	32.2	31.7	31.7	34.4	31.4	646,337
July 25, 2025	33.3	32	32	33.8	31.2	1.18M
July 24, 2025	35.6	32.3	32.3	35.6	30.3	1.86M
July 23, 2025	34.99	34.7	34.7	35.1	34	620,464
July 22, 2025	32.7	35.1	35.1	35.3	32.2	250,797
July 21, 2025	33.9	33.7	33.7	33.9	31.5	1.74M
July 18, 2025	33.71	32.7	32.7	34.9	31.76	2.06M
July 17, 2025	32.2	33	33	34.5	32.1	729,657
July 16, 2025	32.1	33.2	33.2	35.1	32.1	2.12M
July 15, 2025	32.1	33.8	33.8	33.9	32.1	1.27M
July 14, 2025	35	32.4	32.4	35.5	32.4	2.31M
July 11, 2025	37.24	35	35	37.24	34.05	2.01M
July 10, 2025	37.27	36	36	37.9	35.9	521,815
July 09, 2025	39.8	35.9	35.9	39.8	35.9	425,676
July 08, 2025	40.5	38.7	38.7	40.5	38.7	316,078
July 07, 2025	38.9	39.2	39.2	40.6	36.9	567,403
July 04, 2025	38.3	38.3	38.3	38.5	37.2	183,658
July 03, 2025	36.2	37.8	37.8	38.3	35.1	718,855
July 02, 2025	36.73	35.9	35.9	37.7	35.4	432,314
July 01, 2025	38	37	37	38	36.3	595,631
June 30, 2025	34.1	37.6	37.6	37.6	34.1	625,890
June 27, 2025	34.5	36	36	36.9	34	785,658
June 26, 2025	36.92	36.2	36.2	38.4	34.6	841,608
June 25, 2025	39.3	35.7	35.7	39.9	35.7	566,709
June 24, 2025	39.71	38.1	38.1	39.9	37.5	611,599
June 23, 2025	39.35	39	39	40.4	37.9	473,356
June 20, 2025	39	39.8	39.3	40.5	37.5	1.76M
June 19, 2025	37.5	38.7	38.7	40.2	37.5	338,654
June 18, 2025	36	38.8	38.8	39.3	36	781,302
June 17, 2025	40	37.5	37.5	41.13	37	1.63M
June 16, 2025	37.6	39	39	40	35.1	1.52M

Severfield plc (SFR.L) LSE