Severfield plc (SFR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:15PM BST
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 74.80 | 78.50 | 74.80 | 76.00 | 76.00 | 696,391 |
| 26 June 2024 | 77.00 | 79.40 | 75.20 | 75.80 | 75.80 | 326,837 |
| 25 June 2024 | 77.60 | 79.64 | 76.40 | 76.40 | 76.40 | 1,409,826 |
| 24 June 2024 | 75.00 | 78.58 | 72.00 | 77.60 | 77.60 | 1,488,660 |
| 21 June 2024 | 75.00 | 75.80 | 73.20 | 75.60 | 75.60 | 364,689 |
| 20 June 2024 | 73.60 | 77.60 | 70.20 | 75.80 | 75.80 | 678,561 |
| 19 June 2024 | 71.00 | 73.60 | 69.20 | 73.60 | 73.60 | 861,118 |
| 18 June 2024 | 68.20 | 71.60 | 67.80 | 71.60 | 71.60 | 223,136 |
| 17 June 2024 | 69.60 | 70.80 | 61.80 | 68.20 | 68.20 | 822,274 |
| 14 June 2024 | 69.80 | 72.40 | 69.80 | 70.20 | 70.20 | 78,449 |
| 13 June 2024 | 71.40 | 71.80 | 69.00 | 71.00 | 71.00 | 476,718 |
| 12 June 2024 | 72.00 | 72.60 | 71.00 | 71.40 | 71.40 | 192,287 |
| 11 June 2024 | 72.60 | 72.80 | 70.49 | 72.00 | 72.00 | 209,963 |
| 10 June 2024 | 69.20 | 73.00 | 69.20 | 73.00 | 73.00 | 252,983 |
| 07 June 2024 | 69.20 | 70.80 | 69.20 | 69.60 | 69.60 | 169,088 |
| 06 June 2024 | 73.60 | 73.60 | 70.00 | 72.60 | 72.60 | 164,561 |
| 05 June 2024 | 69.00 | 72.96 | 69.00 | 72.00 | 72.00 | 293,596 |
| 04 June 2024 | 69.00 | 72.80 | 69.00 | 72.60 | 72.60 | 512,034 |
| 03 June 2024 | 70.00 | 72.80 | 69.42 | 72.40 | 72.40 | 435,643 |
| 31 May 2024 | 71.20 | 72.91 | 68.40 | 68.40 | 68.40 | 321,167 |
| 30 May 2024 | 70.00 | 73.80 | 70.00 | 71.00 | 71.00 | 221,724 |
| 29 May 2024 | 74.00 | 74.00 | 70.20 | 71.40 | 71.40 | 227,255 |
| 28 May 2024 | 72.00 | 74.00 | 70.20 | 73.40 | 73.40 | 99,918 |
| 24 May 2024 | 74.00 | 74.00 | 70.40 | 73.00 | 73.00 | 146,450 |
| 23 May 2024 | 70.00 | 73.40 | 70.00 | 71.40 | 71.40 | 320,242 |
| 22 May 2024 | 70.80 | 74.60 | 69.80 | 72.40 | 72.40 | 148,787 |
| 21 May 2024 | 70.80 | 74.60 | 70.80 | 71.40 | 71.40 | 72,434 |
| 20 May 2024 | 74.80 | 74.80 | 71.80 | 73.00 | 73.00 | 754,656 |
| 17 May 2024 | 70.60 | 73.63 | 70.60 | 73.00 | 73.00 | 415,764 |
| 16 May 2024 | 72.00 | 73.00 | 70.00 | 70.60 | 70.60 | 306,683 |
| 15 May 2024 | 70.00 | 73.80 | 70.00 | 70.40 | 70.40 | 270,683 |
| 14 May 2024 | 70.00 | 74.58 | 70.00 | 72.60 | 72.60 | 915,745 |
| 13 May 2024 | 69.00 | 73.14 | 69.00 | 71.80 | 71.80 | 447,025 |
| 10 May 2024 | 71.00 | 73.00 | 67.80 | 70.00 | 70.00 | 702,153 |
| 09 May 2024 | 67.60 | 70.80 | 67.60 | 70.80 | 70.80 | 43,987 |
| 08 May 2024 | 67.80 | 70.20 | 67.80 | 68.80 | 68.80 | 371,489 |
| 07 May 2024 | 68.40 | 69.70 | 66.60 | 68.60 | 68.60 | 257,695 |
| 03 May 2024 | 66.00 | 69.80 | 66.00 | 69.60 | 69.60 | 141,246 |
| 02 May 2024 | 67.80 | 69.80 | 67.00 | 67.80 | 67.80 | 141,620 |
| 01 May 2024 | 66.20 | 68.00 | 68.00 | 68.60 | 68.60 | 218,402 |
| 30 Apr 2024 | 69.40 | 69.80 | 67.18 | 67.60 | 67.60 | 186,403 |
| 29 Apr 2024 | 68.40 | 70.00 | 68.00 | 68.20 | 68.20 | 307,057 |
| 26 Apr 2024 | 69.80 | 69.80 | 67.00 | 67.60 | 67.60 | 206,123 |
| 25 Apr 2024 | 69.00 | 69.80 | 66.20 | 68.20 | 68.20 | 273,508 |
| 24 Apr 2024 | 68.00 | 70.00 | 68.00 | 69.60 | 69.60 | 280,118 |
| 23 Apr 2024 | 70.00 | 70.00 | 68.20 | 68.80 | 68.80 | 467,302 |
| 22 Apr 2024 | 69.80 | 70.20 | 68.20 | 68.20 | 68.20 | 1,288,752 |
| 19 Apr 2024 | 64.40 | 68.85 | 64.40 | 68.00 | 68.00 | 582,979 |
| 18 Apr 2024 | 64.40 | 67.47 | 63.20 | 67.20 | 67.20 | 1,142,424 |
| 17 Apr 2024 | 58.60 | 64.50 | 58.12 | 64.40 | 64.40 | 1,732,900 |
| 16 Apr 2024 | 56.00 | 57.20 | 53.00 | 54.00 | 54.00 | 403,902 |
| 15 Apr 2024 | 56.20 | 57.40 | 55.80 | 56.40 | 56.40 | 5,439,722 |
| 12 Apr 2024 | 59.80 | 59.80 | 52.00 | 55.00 | 55.00 | 420,381 |
| 11 Apr 2024 | 58.40 | 60.20 | 55.20 | 56.80 | 56.80 | 47,143 |
| 10 Apr 2024 | 57.40 | 59.20 | 55.20 | 55.40 | 55.40 | 93,743 |
| 09 Apr 2024 | 60.40 | 60.42 | 55.40 | 57.80 | 57.80 | 254,533 |
| 08 Apr 2024 | 57.00 | 60.00 | 55.40 | 60.00 | 60.00 | 210,829 |
| 05 Apr 2024 | 56.80 | 56.80 | 55.20 | 56.60 | 56.60 | 41,486 |
| 04 Apr 2024 | 56.60 | 56.60 | 55.60 | 55.60 | 55.60 | 106,432 |
| 03 Apr 2024 | 56.40 | 57.00 | 54.20 | 56.40 | 56.40 | 163,991 |
| 02 Apr 2024 | 56.80 | 56.80 | 54.31 | 56.40 | 56.40 | 331,621 |
| 28 Mar 2024 | 60.00 | 60.00 | 54.80 | 54.80 | 54.80 | 433,980 |
| 27 Mar 2024 | 52.20 | 58.50 | 52.20 | 57.80 | 57.80 | 415,730 |
| 26 Mar 2024 | 54.80 | 54.80 | 51.40 | 54.00 | 54.00 | 1,257,128 |
| 25 Mar 2024 | 50.20 | 52.40 | 49.30 | 52.40 | 52.40 | 762,254 |
| 22 Mar 2024 | 51.80 | 52.80 | 51.40 | 52.00 | 52.00 | 280,669 |
| 21 Mar 2024 | 52.00 | 52.00 | 51.40 | 52.00 | 52.00 | 502,422 |
| 20 Mar 2024 | 51.00 | 51.80 | 50.00 | 50.80 | 50.80 | 171,121 |
| 19 Mar 2024 | 51.60 | 53.00 | 51.19 | 51.60 | 51.60 | 109,647 |
| 18 Mar 2024 | 52.60 | 52.80 | 51.60 | 51.60 | 51.60 | 228,549 |
| 15 Mar 2024 | 53.60 | 53.60 | 51.00 | 52.20 | 52.20 | 1,304,969 |
| 14 Mar 2024 | 51.00 | 53.80 | 49.60 | 51.60 | 51.60 | 1,730,812 |
| 13 Mar 2024 | 51.00 | 52.00 | 50.08 | 50.60 | 50.60 | 1,063,681 |
| 12 Mar 2024 | 50.20 | 51.40 | 49.20 | 50.60 | 50.60 | 1,107,463 |
| 11 Mar 2024 | 50.20 | 51.40 | 48.10 | 50.60 | 50.60 | 482,307 |
| 08 Mar 2024 | 51.40 | 53.20 | 50.00 | 50.00 | 50.00 | 516,454 |
| 07 Mar 2024 | 51.40 | 52.20 | 51.20 | 51.40 | 51.40 | 144,183 |
| 06 Mar 2024 | 51.80 | 53.20 | 51.20 | 51.40 | 51.40 | 213,381 |
| 05 Mar 2024 | 51.40 | 52.40 | 51.40 | 51.80 | 51.80 | 193,944 |
| 04 Mar 2024 | 53.40 | 53.40 | 51.20 | 51.40 | 51.40 | 553,065 |
| 01 Mar 2024 | 51.00 | 53.20 | 51.00 | 51.80 | 51.80 | 433,496 |
| 29 Feb 2024 | 54.60 | 55.00 | 50.00 | 50.00 | 50.00 | 601,519 |
| 28 Feb 2024 | 54.00 | 54.20 | 52.40 | 52.60 | 52.60 | 259,694 |
| 27 Feb 2024 | 53.20 | 54.80 | 53.00 | 53.00 | 53.00 | 389,490 |
| 26 Feb 2024 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | 88,692 |
| 23 Feb 2024 | 55.00 | 55.00 | 52.58 | 54.00 | 54.00 | 456,384 |
| 22 Feb 2024 | 53.60 | 54.80 | 53.60 | 53.60 | 53.60 | 213,917 |
| 21 Feb 2024 | 54.80 | 54.80 | 52.20 | 53.40 | 53.40 | 189,593 |
| 20 Feb 2024 | 55.00 | 55.00 | 53.00 | 54.30 | 54.30 | 285,447 |
| 19 Feb 2024 | 55.00 | 55.20 | 53.00 | 55.20 | 55.20 | 232,149 |
| 16 Feb 2024 | 53.40 | 54.80 | 53.16 | 53.40 | 53.40 | 141,333 |
| 15 Feb 2024 | 52.80 | 55.00 | 52.80 | 53.60 | 53.60 | 3,140,812 |
| 14 Feb 2024 | 55.00 | 55.00 | 52.80 | 53.00 | 53.00 | 281,410 |
| 13 Feb 2024 | 53.20 | 55.00 | 52.66 | 53.40 | 53.40 | 698,676 |
| 12 Feb 2024 | 54.20 | 54.80 | 52.00 | 53.00 | 53.00 | 748,001 |
| 09 Feb 2024 | 54.80 | 55.80 | 53.60 | 54.00 | 54.00 | 1,923,434 |
| 08 Feb 2024 | 59.00 | 59.00 | 55.80 | 56.40 | 56.40 | 282,431 |
| 07 Feb 2024 | 57.40 | 58.20 | 56.20 | 56.20 | 56.20 | 127,652 |
| 06 Feb 2024 | 59.00 | 61.20 | 57.40 | 57.40 | 57.40 | 373,137 |
| 05 Feb 2024 | 59.00 | 61.20 | 58.00 | 58.00 | 58.00 | 138,425 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.