Severfield plc (SFR.L) LSE

Currency In GBp

SFR.L Historical Return

If you invested 1000 GBp in Severfield plc (SFR.L) 10 years ago, it would be worth 959.58 GBp as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 655.38 GBp, while 1000 GBp invested 1 year ago would be worth 1,334.48 GBp. This corresponds to total returns of -4.04%, -34.46%, 33.45%, respectively, with annualized returns of -0.41%, -8.1%, 33.45%.

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
November 10, 2026	38.2	39.5	39.5	39.5	38.2	158,100
November 09, 2026	39	39	39	39	38	214,619
November 06, 2026	37.5	38.5	38.5	38.5	35.5	1.05M
November 05, 2026	39.9	38.5	38.5	40	37.75	383,632
November 04, 2026	37.83	39.5	39.5	39.67	37.5	1.08M
November 03, 2026	38.48	38.25	38.25	39.8	37.5	2.05M
November 02, 2026	39.9	39.5	39.5	40	37.5	70,901
October 30, 2026	39.25	38.5	38.5	40	37.5	816,902
October 29, 2026	39.2	39.2	39.2	39.95	37.5	206,304
October 28, 2026	39.9	38.55	38.55	39.9	37.45	859,758
October 27, 2026	37.45	37.5	37.5	39	37.45	104,052
October 26, 2026	38.5	37.7	37.7	40	37.45	119,049
October 23, 2026	39	38	38	39.85	37.5	211,314
October 22, 2026	38.5	38.1	38.1	39.95	37.45	105,258
October 21, 2026	37.25	38	38	41.78	37.25	1.43M
October 20, 2026	36.8	37.1	37.1	37.2	34.8	62,197
October 19, 2026	37.95	36.2	36.2	37.95	35.1	200,676
October 16, 2026	37.9	37.95	37.95	37.95	35.55	145,058
October 15, 2026	35	37.6	37.6	37.75	35	283,071
October 14, 2026	38.15	35.5	35.5	38.15	35.5	144,139
October 13, 2026	38.3	37	37	38.3	36	2.25M
October 12, 2026	38.05	38.15	38.15	38.15	36.1	79,586
October 09, 2026	36.7	37.2	37.2	38.4	36	152,059
October 08, 2026	37.65	37.6	37.6	38.5	37	184,627
October 07, 2026	38	37.75	37.75	38.9	33.65	365,696
October 06, 2026	39.9	38	38	39.9	37.55	230,489
October 05, 2026	39.8	39.6	39.6	39.8	37.45	152,988
October 02, 2026	39.7	39.5	39.5	39.7	37.4	78,130
October 01, 2026	39.8	38.35	38.35	39.8	37.4	307,133
September 30, 2026	39.8	38.8	38.8	39.8	37.5	128,848
September 29, 2026	39.9	39	39	39.9	38.23	200,207
September 28, 2026	38.9	39.5	39.5	39.95	37.45	324,728
September 25, 2026	37.82	38.8	38.8	39	37.82	465,601
September 24, 2026	38	38.35	38.35	38.35	37.45	847,843
September 23, 2026	38.9	38	38	38.9	37.4	122,293
September 22, 2026	38.55	38	38	38.95	37.25	150,623
September 21, 2026	37.6	38.55	38.55	39	37.25	152,382
September 18, 2026	38.55	38.8	38.8	38.8	37.3	325,249
September 17, 2026	37.7	38	38	38.6	37.55	244,580
September 16, 2026	38	37.55	37.55	38.45	37.25	1.62M
September 15, 2026	38.6	37.25	37.25	38.6	37	257,304
September 11, 2026	37.5	37.5	37.5	38.65	37.5	129,763
September 10, 2026	37.6	38.6	38.6	38.6	37.5	122,448
September 09, 2026	38	37.65	37.65	38.6	37.42	211,036
September 08, 2026	38	37.5	37.5	38	37.5	156,625
September 07, 2026	37.55	37.5	37.5	38.3	37.5	22,586
September 04, 2026	38.6	38.3	38.3	38.6	37.55	100,492
September 03, 2026	37.5	37.5	37.5	38.65	37.5	53,090
September 02, 2026	39	38.65	38.65	39	37.65	475,323
September 01, 2026	38.75	38.1	38.1	39.31	37.55	321,289
August 28, 2026	37.89	38.1	38.1	39.5	37.55	184,710
August 27, 2026	38.3	38.85	38.85	39.5	37.55	157,258
August 26, 2026	39	39.5	39.5	39.5	37.5	332,956
August 25, 2026	38.73	38	38	38.8	38	434,187
August 24, 2026	38.47	38	38	38.8	37.3	763,519
August 21, 2026	37.59	37.7	37.7	38.5	37.27	354,657
August 20, 2026	38.75	38	38	38.8	37.5	287,380
August 19, 2026	37.77	38.25	38.25	38.5	37.5	290,921
August 18, 2026	38.48	37.5	37.5	39	37.5	44,765
August 17, 2026	38.32	37.5	37.5	38.6	37.5	275,732