If you invested 1000 GBp in Severfield plc (SFR.L) 10 years ago, it would be worth 726.23 GBp as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 432.82 GBp, while 1000 GBp invested 1 year ago would be worth 712.82 GBp. This corresponds to total returns of -27.38%, -56.72%, -28.72%, respectively, with annualized returns of -3.15%, -15.41%, -28.72%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 07, 2026 | 26.15 | 25.95 | 25.95 | 26.75 | 25.25 | 107,416 |
| May 06, 2026 | 26.75 | 25.7 | 25.7 | 26.75 | 24.3 | 333,813 |
| May 05, 2026 | 26.9 | 26.75 | 26.75 | 27.2 | 26.3 | 97,901 |
| May 01, 2026 | 25.25 | 26.35 | 26.35 | 27.95 | 25.2 | 341,932 |
| April 30, 2026 | 25.91 | 25.25 | 25.25 | 26.75 | 25.25 | 317,920 |
| April 29, 2026 | 26.6 | 26.2 | 26.2 | 26.8 | 25.6 | 44,008 |
| April 28, 2026 | 25.91 | 26.8 | 26.8 | 26.8 | 25.6 | 58,163 |
| April 27, 2026 | 27.4 | 26.6 | 26.6 | 27.85 | 25.6 | 86,898 |
| April 24, 2026 | 26.6 | 25.9 | 25.9 | 27.35 | 25.6 | 1.14M |
| April 23, 2026 | 27.04 | 26.4 | 26.4 | 27.35 | 25.55 | 1.12M |
| April 22, 2026 | 26.84 | 27.2 | 27.2 | 27.35 | 26.5 | 171,564 |
| April 21, 2026 | 27.32 | 27.25 | 27.25 | 28 | 26.55 | 103,559 |
| April 20, 2026 | 27.17 | 26.7 | 26.7 | 27.4 | 25.42 | 425,493 |
| April 17, 2026 | 26.8 | 26.5 | 26.5 | 27 | 25.05 | 459,002 |
| April 16, 2026 | 25.05 | 26.6 | 26.6 | 27 | 25.05 | 264,602 |
| April 15, 2026 | 27 | 27 | 27 | 27 | 25.05 | 207,357 |
| April 14, 2026 | 25 | 27.4 | 27.4 | 27.4 | 25 | 218,450 |
| April 13, 2026 | 25.05 | 25.45 | 25.45 | 26.8 | 25.05 | 183,744 |
| April 10, 2026 | 25 | 26.3 | 26.3 | 26.6 | 25 | 368,187 |
| April 09, 2026 | 26.2 | 26 | 26 | 26.2 | 23.55 | 251,826 |
| April 08, 2026 | 24 | 23.3 | 23.3 | 26.3 | 23.3 | 272,583 |
| April 07, 2026 | 23.4 | 24.3 | 24.3 | 26 | 23.05 | 628,750 |
| April 02, 2026 | 25.9 | 25.7 | 25.7 | 25.9 | 23.1 | 2.33M |
| April 01, 2026 | 25 | 25 | 25 | 25.9 | 23.1 | 331,730 |
| March 31, 2026 | 22.2 | 24.7 | 24.7 | 26 | 21.3 | 633,902 |
| March 30, 2026 | 26.2 | 23.9 | 23.9 | 26.2 | 23.3 | 268,901 |
| March 27, 2026 | 27.2 | 25.9 | 25.5 | 27.2 | 22.74 | 973,086 |
| March 26, 2026 | 26.54 | 25.5 | 25.5 | 27.2 | 25.3 | 132,106 |
| March 25, 2026 | 26.58 | 26.8 | 26.8 | 27.6 | 25 | 257,902 |