Severfield plc (SFR.L) LSE

26.85

-0.6(-2.19%)

Updated at June 02 04:35PM

Currency In GBp

SFR.L Historical Return

If you invested 1000 GBp in Severfield plc (SFR.L) 10 years ago, it would be worth 861.13 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 416.93 GBp, while 1000 GBp invested 1 year ago would be worth 776.01 GBp. This corresponds to total returns of -13.89%, -58.31%, -22.4%, respectively, with annualized returns of -1.48%, -16.04%, -22.4%.

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
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
March 24, 2026	26.04	25.4	25.4	26.4	25	290,468
March 23, 2026	25	26.4	26.4	26.7	25	218,906
March 20, 2026	25.44	25.1	25.1	27.7	25.1	183,596
March 19, 2026	27.2	25.1	25.1	27.8	25	403,940
March 18, 2026	28.9	26.1	26.1	28.9	26.1	489,353
March 17, 2026	28.4	27.6	27.6	28.9	26.6	81,477
March 16, 2026	26.6	27.8	27.8	29	26.6	98,614
March 13, 2026	27.25	28.8	28	28.8	26.63	202,410
March 12, 2026	27.46	28.3	28.3	28.9	26.8	438,067
March 11, 2026	27.2	28.5	28.5	28.9	27.2	142,375
March 10, 2026	28.8	27.3	27.3	28.8	27.18	430,658
March 09, 2026	27.8	27.2	27.2	29.1	26.74	494,636
March 06, 2026	28.8	28.8	28.8	28.8	28	202,610
March 05, 2026	29	29	29	29	27.8	72,975
March 04, 2026	29.7	29	29	29.7	27.2	340,831