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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	28.9	28.28	28.28	29	27.46	618,234
October 20, 2025	28.75	28.9	28.9	29.8	27.6	315,854
October 17, 2025	28.2	29.8	29.8	29.8	27.6	680,059
October 16, 2025	29.52	29.9	29.9	30.4	28.7	136,276
October 15, 2025	29.27	29.4	29.4	31.2	29.27	69,333
October 14, 2025	30.1	29.2	29.2	30.3	28.9	172,348
October 13, 2025	29.88	29.3	29.3	30.9	28.8	401,971
October 10, 2025	29.47	30.5	30.5	30.9	28.5	364,557
October 09, 2025	28.83	30	30	30.6	28.7	174,010
October 08, 2025	30.1	29.2	29.2	30.6	28.6	1.38M
October 07, 2025	30.92	29.9	29.9	31.1	29.3	599,201
October 06, 2025	30.56	30.4	30.4	31.3	29.6	107,383
October 03, 2025	30.3	31.1	31.1	31.1	29.8	235,832
October 02, 2025	30	30.1	30.1	30.3	29.5	369,955
October 01, 2025	31	30	30	31	29.5	283,399
September 30, 2025	31.3	29.9	29.9	31.3	29.6	193,500
September 29, 2025	31.2	31.2	31.2	31.2	29.5	216,181
September 26, 2025	31.2	30.6	30.6	31.7	29.39	485,075
September 25, 2025	31.4	30.6	30.6	32	30.6	65,049
September 24, 2025	32.4	31.7	31.7	32.4	31.1	541,097
September 23, 2025	31.1	31.5	31.5	32.9	31.1	318,162
September 22, 2025	31.36	32	32	32.9	31	193,007
September 19, 2025	31.3	32	32	33.6	31	262,802
September 18, 2025	32.6	32.5	32.5	32.6	31.7	408,054
September 17, 2025	32	32	32	32.9	31.1	2.1M
September 16, 2025	32.6	32	32	32.9	31.7	852,933
September 15, 2025	31.7	31.8	31.8	33.1	31.7	342,823
September 12, 2025	32.35	32.6	32.6	33.1	32	567,620
September 11, 2025	33.6	32	32	33.7	31.7	545,128
September 10, 2025	32	32.9	32.9	32.9	32	1.59M
September 09, 2025	32.66	32	32	32.9	32	199,118
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

Severfield plc (SFR.L) LSE