Severfield plc (SFR.L) LSE
28.00
-0.3(-1.06%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
28.00
-0.3(-1.06%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 27.25 | 28.8 | 28.8 | 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 |
| March 03, 2026 | 30.7 | 28.4 | 28.4 | 30.7 | 27.2 | 591,180 |
| March 02, 2026 | 31.45 | 29.3 | 29.3 | 31.45 | 28.1 | 530,686 |
| February 27, 2026 | 29.7 | 31 | 31 | 32 | 29.5 | 314,119 |
| February 26, 2026 | 32.51 | 29.4 | 29.4 | 32.51 | 29.4 | 134,584 |
| February 25, 2026 | 31.77 | 32.4 | 32.4 | 33 | 31 | 635,347 |
| February 24, 2026 | 32 | 31 | 31 | 32 | 31 | 212,899 |
| February 23, 2026 | 32 | 31.7 | 31.7 | 32 | 30.7 | 250,214 |
| February 20, 2026 | 32 | 30.7 | 0 | 32 | 29.7 | 219,141 |
| February 19, 2026 | 31.6 | 31.1 | 0 | 31.6 | 30.4 | 283,797 |
| February 18, 2026 | 30.4 | 31.7 | 0 | 31.9 | 28.1 | 1.14M |
| February 17, 2026 | 30.5 | 29.3 | 0 | 30.5 | 28.9 | 2.25M |
| February 16, 2026 | 28.62 | 29.8 | 0 | 30.4 | 28.1 | 1.15M |
| February 13, 2026 | 28.8 | 30 | 0 | 30 | 28 | 392,593 |
| February 12, 2026 | 29.44 | 29.5 | 0 | 30.9 | 28.6 | 295,377 |
| February 11, 2026 | 30.7 | 29.5 | 0 | 31.1 | 28.6 | 111,021 |
| February 10, 2026 | 28.8 | 30 | 0 | 31 | 28.7 | 852,561 |
| February 09, 2026 | 28.49 | 29.1 | 0 | 30 | 28.1 | 394,487 |
| February 06, 2026 | 28.6 | 28.9 | 0 | 29.5 | 28.5 | 430,273 |
| February 05, 2026 | 29.5 | 29.4 | 0 | 29.5 | 27.5 | 457,277 |
| February 04, 2026 | 28.43 | 28.7 | 0 | 29.5 | 28 | 1.38M |
| February 03, 2026 | 28.8 | 29.1 | 0 | 29.5 | 27.9 | 382,688 |
| February 02, 2026 | 27.7 | 29 | 0 | 29.4 | 26.9 | 120,066 |
| January 30, 2026 | 26.8 | 27 | 0 | 28.9 | 26.8 | 880,089 |
| January 29, 2026 | 27.3 | 28.6 | 0 | 29.4 | 27.1 | 430,075 |
| January 28, 2026 | 27.4 | 27.6 | 0 | 29.7 | 27.2 | 345,568 |
| January 27, 2026 | 29.6 | 28.7 | 0 | 29.6 | 27.6 | 298,303 |
| January 26, 2026 | 27.1 | 28.8 | 0 | 29.6 | 27.1 | 214,543 |
| January 23, 2026 | 29.6 | 27.1 | 0 | 29.6 | 27 | 230,260 |
| January 22, 2026 | 29.5 | 29 | 0 | 29.5 | 27.1 | 614,809 |
| January 21, 2026 | 29.8 | 29.5 | 0 | 29.9 | 27.6 | 220,015 |
| January 20, 2026 | 27.59 | 28.6 | 0 | 29.6 | 26.9 | 1M |
| January 19, 2026 | 28.33 | 28 | 0 | 28.5 | 28 | 146,400 |
| January 16, 2026 | 29.1 | 28.5 | 0 | 29.4 | 28.3 | 136,898 |
| January 15, 2026 | 28.3 | 28.5 | 0 | 29.3 | 28.3 | 92,583 |
| January 14, 2026 | 28.3 | 28.5 | 0 | 29.3 | 28.3 | 42,517 |
| January 13, 2026 | 28.78 | 28.7 | 0 | 29.3 | 28.7 | 260,372 |
| January 12, 2026 | 29.04 | 29.4 | 0 | 29.4 | 28.46 | 71,413 |
| January 09, 2026 | 28.46 | 29.4 | 0 | 29.4 | 28.3 | 137,918 |
| January 08, 2026 | 29.9 | 29.4 | 0 | 29.9 | 28.1 | 41,804 |
| January 07, 2026 | 28 | 28.5 | 0 | 29.8 | 28 | 876,254 |
| January 06, 2026 | 28.53 | 28.2 | 0 | 28.55 | 27.4 | 245,117 |
| January 05, 2026 | 28.7 | 28.5 | 0 | 28.7 | 28 | 317,621 |
| January 02, 2026 | 28.8 | 28.1 | 0 | 28.9 | 28 | 294,686 |
| December 31, 2025 | 28.24 | 28.9 | 0 | 29.7 | 28.2 | 182,595 |
| December 30, 2025 | 27.4 | 28 | 0 | 28.7 | 27.4 | 67,925 |
| December 29, 2025 | 28 | 28 | 0 | 28.8 | 28 | 146,667 |
| December 24, 2025 | 27 | 28 | 0 | 29.7 | 27 | 101,361 |
| December 23, 2025 | 28.58 | 28.3 | 0 | 29.5 | 28 | 80,547 |
| December 22, 2025 | 28.15 | 29 | 0 | 29 | 28 | 468,418 |
| December 19, 2025 | 28.7 | 29 | 0 | 29 | 28 | 364,153 |
| December 18, 2025 | 29 | 28.5 | 0 | 29 | 27.4 | 445,011 |
| December 17, 2025 | 28.81 | 28.4 | 0 | 29 | 28 | 218,916 |