Severfield (SFR) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Severfield

Date Open High Low Close* Volume
19/12/2025 28.70p 29.00p 28.00p 29.00p 364153
18/12/2025 28.00p 29.00p 27.40p 28.50p 445011
17/12/2025 28.40p 29.00p 28.00p 28.40p 218916
16/12/2025 29.00p 29.00p 28.29p 28.40p 97440
15/12/2025 29.00p 29.00p 28.00p 28.10p 88948
12/12/2025 28.00p 29.70p 28.00p 28.50p 179152
11/12/2025 29.30p 29.70p 28.00p 29.60p 115184
10/12/2025 28.20p 29.80p 28.20p 29.10p 155237
09/12/2025 28.50p 28.80p 27.60p 28.50p 1359828
08/12/2025 27.40p 29.80p 27.30p 28.60p 566207
05/12/2025 29.40p 29.40p 27.90p 29.40p 95778
04/12/2025 29.20p 29.46p 28.60p 28.60p 204515
03/12/2025 29.20p 29.80p 28.50p 29.00p 369005
02/12/2025 28.00p 29.90p 26.50p 29.20p 1226624
01/12/2025 29.50p 30.00p 27.50p 29.80p 464390
28/11/2025 28.50p 29.90p 27.50p 29.70p 170369
27/11/2025 29.00p 29.60p 27.60p 28.60p 46683
26/11/2025 28.60p 30.20p 28.00p 29.70p 133566
25/11/2025 27.40p 29.30p 27.30p 29.30p 156484
24/11/2025 27.40p 28.60p 27.30p 27.30p 276326
21/11/2025 27.40p 28.60p 27.40p 28.00p 46567
20/11/2025 28.30p 29.60p 27.95p 28.10p 139473
19/11/2025 28.30p 29.80p 27.40p 28.00p 222486
18/11/2025 28.30p 30.20p 28.30p 29.40p 221324
17/11/2025 27.80p 29.93p 27.70p 29.00p 276382
14/11/2025 28.70p 29.50p 27.40p 27.60p 505168
13/11/2025 28.70p 29.50p 28.70p 28.70p 25322
12/11/2025 28.70p 30.30p 28.70p 29.10p 238039
11/11/2025 29.00p 30.00p 28.70p 29.00p 145132
10/11/2025 28.70p 30.00p 28.50p 30.00p 148351
07/11/2025 29.00p 30.90p 28.70p 29.20p 255534
06/11/2025 28.80p 30.68p 28.50p 29.90p 205351
05/11/2025 28.50p 30.00p 28.50p 29.20p 327237
04/11/2025 29.00p 30.00p 28.90p 29.90p 391427
03/11/2025 29.50p 30.00p 28.50p 29.10p 169979
31/10/2025 29.40p 30.00p 27.40p 30.00p 316987
30/10/2025 28.40p 29.10p 27.30p 29.10p 259371
29/10/2025 28.30p 28.50p 27.40p 28.50p 404193
28/10/2025 25.50p 28.30p 25.50p 28.00p 564536
27/10/2025 27.00p 27.80p 25.91p 26.40p 1400296
24/10/2025 28.00p 28.00p 27.00p 27.20p 529995
23/10/2025 28.10p 28.60p 27.27p 27.80p 349526
22/10/2025 28.00p 29.60p 27.50p 28.00p 206164
21/10/2025 28.90p 29.00p 27.46p 28.60p 672559
20/10/2025 29.80p 29.80p 27.60p 28.90p 315854
17/10/2025 28.20p 29.80p 27.60p 29.80p 680059
16/10/2025 29.50p 30.40p 28.70p 29.90p 136276
15/10/2025 29.30p 31.20p 29.27p 29.40p 69333
14/10/2025 29.80p 30.30p 28.90p 29.20p 172348
13/10/2025 29.80p 30.90p 28.80p 29.30p 401971
10/10/2025 29.60p 30.90p 28.50p 30.50p 364557
09/10/2025 29.50p 30.60p 28.70p 30.00p 174010
08/10/2025 30.10p 30.60p 28.60p 29.40p 1479273
07/10/2025 29.50p 31.10p 29.30p 29.90p 574201
06/10/2025 30.60p 31.30p 29.60p 30.40p 107383
03/10/2025 30.50p 31.10p 29.80p 31.10p 237153
02/10/2025 30.00p 30.30p 29.50p 30.10p 369955
01/10/2025 31.00p 31.00p 29.50p 30.00p 284049
30/09/2025 31.10p 31.30p 29.60p 29.90p 193500
29/09/2025 31.20p 31.20p 29.50p 31.20p 216181
26/09/2025 31.20p 31.70p 29.39p 30.60p 485075
25/09/2025 31.40p 32.00p 30.60p 30.60p 65049
24/09/2025 32.00p 32.40p 31.10p 31.70p 541097
23/09/2025 31.10p 32.90p 31.10p 31.50p 318162
22/09/2025 31.50p 32.90p 31.00p 32.00p 193007
19/09/2025 31.30p 33.60p 31.00p 32.00p 312802
18/09/2025 32.60p 32.60p 31.70p 32.50p 408054
17/09/2025 32.20p 32.90p 31.10p 32.00p 2098393
16/09/2025 31.70p 31.80p 31.70p 32.00p 852933
15/09/2025 31.70p 33.10p 31.70p 31.80p 342593
12/09/2025 33.00p 33.10p 32.00p 32.60p 567620
11/09/2025 32.00p 32.90p 32.00p 32.00p 545128
10/09/2025 32.00p 32.90p 32.00p 32.90p 1591549
09/09/2025 32.70p 32.90p 32.00p 32.00p 199118
08/09/2025 33.80p 33.80p 32.50p 32.70p 501720
05/09/2025 32.30p 33.70p 31.90p 33.00p 261861
04/09/2025 31.90p 33.90p 31.70p 32.40p 165627
03/09/2025 32.10p 33.80p 31.10p 32.30p 354975
02/09/2025 32.60p 33.90p 32.00p 32.10p 204824
01/09/2025 33.10p 33.60p 32.10p 32.50p 143506
29/08/2025 33.00p 33.90p 32.30p 32.50p 413993
28/08/2025 31.20p 33.40p 31.20p 32.40p 430291
27/08/2025 32.50p 33.50p 31.20p 32.10p 499914
26/08/2025 32.30p 34.30p 30.30p 32.50p 592991
22/08/2025 31.50p 32.80p 31.14p 32.00p 674628
21/08/2025 34.00p 34.00p 31.80p 31.80p 244519
20/08/2025 33.20p 34.00p 32.10p 33.80p 692787
19/08/2025 34.30p 34.50p 32.61p 33.40p 687406
18/08/2025 34.50p 34.50p 31.60p 33.00p 914690
15/08/2025 32.00p 34.30p 30.70p 34.30p 248185
14/08/2025 32.00p 32.00p 30.70p 32.00p 193321
13/08/2025 31.90p 32.00p 30.70p 31.30p 160181
12/08/2025 29.60p 31.20p 27.40p 31.10p 704753
11/08/2025 32.90p 33.00p 28.20p 28.70p 640208
08/08/2025 32.10p 34.00p 30.30p 31.10p 595602
07/08/2025 34.10p 34.10p 31.80p 32.00p 256312
06/08/2025 33.00p 33.90p 31.30p 33.30p 190582
05/08/2025 31.80p 32.90p 31.20p 32.00p 220038
04/08/2025 31.10p 33.50p 31.10p 31.60p 409686
01/08/2025 31.60p 33.30p 30.80p 31.10p 544938
31/07/2025 31.20p 32.30p 31.10p 31.90p 358389
30/07/2025 31.10p 32.50p 31.10p 31.50p 453311
29/07/2025 31.80p 33.90p 31.10p 31.30p 474037
28/07/2025 32.20p 34.40p 31.40p 31.70p 646337
25/07/2025 32.20p 33.80p 31.20p 32.00p 1182178
24/07/2025 35.60p 35.60p 30.30p 32.30p 1858379
23/07/2025 35.00p 35.10p 34.00p 34.70p 620464
22/07/2025 32.70p 35.30p 32.20p 35.10p 250797
21/07/2025 33.90p 33.90p 31.50p 33.70p 1740268
18/07/2025 33.00p 34.90p 31.76p 32.70p 2058808
17/07/2025 33.00p 34.50p 32.10p 33.00p 814315
16/07/2025 32.10p 35.10p 32.10p 33.20p 2115756
15/07/2025 32.10p 33.90p 32.10p 33.80p 1064579
14/07/2025 35.00p 35.50p 32.40p 32.40p 2312296
11/07/2025 35.90p 37.24p 34.05p 35.00p 2014677
10/07/2025 37.20p 37.90p 35.90p 36.00p 521815
09/07/2025 39.80p 39.80p 35.90p 35.90p 423672
08/07/2025 39.70p 40.50p 38.70p 38.70p 316077
07/07/2025 38.40p 40.60p 36.90p 39.20p 567402
04/07/2025 38.10p 38.50p 37.20p 38.30p 183658
03/07/2025 36.50p 38.30p 35.10p 37.80p 718855
02/07/2025 37.30p 37.70p 35.40p 35.90p 432314
01/07/2025 38.00p 38.00p 36.30p 37.00p 595631
30/06/2025 36.20p 37.60p 34.10p 37.60p 625887
27/06/2025 35.30p 36.90p 34.00p 36.00p 785658
26/06/2025 36.50p 38.40p 34.60p 36.20p 841608
25/06/2025 39.30p 39.90p 35.70p 36.00p 690800
24/06/2025 39.10p 39.90p 37.50p 38.10p 611598
23/06/2025 39.00p 40.40p 37.90p 39.00p 473356
20/06/2025 39.00p 40.50p 37.50p 39.30p 1758179
19/06/2025 37.50p 40.20p 37.50p 38.70p 338654
18/06/2025 36.00p 39.30p 36.00p 38.80p 781301
17/06/2025 40.00p 41.13p 37.00p 37.50p 1631902
16/06/2025 37.60p 40.00p 35.10p 39.00p 1519786
13/06/2025 36.00p 36.10p 34.20p 35.80p 446880
12/06/2025 36.10p 36.10p 34.20p 35.50p 620381
11/06/2025 36.10p 36.10p 34.30p 34.50p 628100
10/06/2025 34.70p 36.90p 34.00p 36.00p 468388
09/06/2025 33.50p 36.90p 33.50p 36.10p 420948
06/06/2025 36.10p 36.60p 34.20p 35.10p 861476
05/06/2025 33.90p 36.10p 33.90p 35.60p 713762
04/06/2025 33.90p 35.90p 33.90p 35.00p 574917
03/06/2025 35.00p 35.69p 34.10p 34.80p 596403
02/06/2025 34.10p 36.96p 34.00p 34.60p 988653
30/05/2025 33.60p 34.60p 32.40p 34.50p 678137
29/05/2025 31.40p 33.88p 30.70p 33.00p 765959
28/05/2025 29.90p 31.40p 29.20p 31.40p 283740
27/05/2025 29.90p 30.90p 29.43p 30.10p 169173
23/05/2025 30.30p 30.90p 28.60p 29.50p 1269555
22/05/2025 30.20p 32.30p 29.50p 31.20p 849533
21/05/2025 30.20p 32.14p 30.20p 30.90p 1064518
20/05/2025 31.40p 31.80p 30.50p 31.80p 516838
19/05/2025 31.50p 31.50p 30.20p 31.40p 744689
16/05/2025 31.50p 31.60p 30.00p 30.00p 707344
15/05/2025 30.70p 31.70p 30.32p 31.30p 256837
14/05/2025 32.00p 33.30p 30.48p 31.00p 741462
13/05/2025 34.40p 34.90p 31.10p 32.00p 2467286
12/05/2025 32.50p 33.50p 32.10p 32.70p 716354
09/05/2025 32.00p 34.55p 31.40p 32.50p 4150523
08/05/2025 31.00p 31.70p 28.90p 31.50p 1291515
07/05/2025 28.50p 30.90p 28.40p 30.00p 1394144
06/05/2025 27.00p 30.49p 26.50p 29.40p 3173892
02/05/2025 24.00p 26.80p 23.44p 26.50p 1353300
01/05/2025 23.90p 24.00p 22.30p 24.00p 639312
30/04/2025 24.00p 24.11p 23.40p 24.00p 442070
29/04/2025 23.70p 24.10p 23.20p 23.90p 430857
28/04/2025 23.80p 24.50p 22.40p 23.50p 2924396
25/04/2025 23.10p 24.90p 22.40p 22.80p 1055164
24/04/2025 20.60p 25.30p 20.45p 24.50p 6691403
23/04/2025 20.50p 20.50p 19.55p 20.00p 1441865
22/04/2025 21.60p 22.40p 20.10p 20.20p 717521
17/04/2025 20.00p 20.60p 19.65p 20.60p 6439003
16/04/2025 19.50p 21.60p 19.50p 20.00p 887563
15/04/2025 20.10p 22.00p 19.80p 20.50p 1419893
14/04/2025 19.70p 20.30p 19.25p 20.10p 1712398
11/04/2025 19.00p 19.95p 18.80p 19.20p 3755414
10/04/2025 20.00p 20.50p 19.50p 19.55p 1524553
09/04/2025 19.25p 20.00p 18.90p 19.05p 708055
08/04/2025 20.00p 20.10p 19.22p 19.50p 605530
07/04/2025 20.00p 20.00p 18.30p 19.70p 825170
04/04/2025 20.90p 20.90p 19.20p 19.70p 1798748
03/04/2025 21.30p 21.30p 19.20p 19.20p 1845085
02/04/2025 21.00p 21.00p 19.49p 20.70p 2315388
01/04/2025 19.00p 20.80p 19.00p 20.00p 3074540
31/03/2025 22.00p 23.80p 18.90p 19.55p 3463115
28/03/2025 22.20p 23.80p 21.90p 21.90p 2994269
27/03/2025 22.30p 22.44p 21.70p 21.70p 2231471
26/03/2025 23.10p 23.30p 21.90p 22.20p 1460160
25/03/2025 23.50p 24.50p 22.60p 23.00p 629741
24/03/2025 24.40p 24.40p 23.13p 23.90p 706229
21/03/2025 24.00p 25.10p 23.60p 23.90p 201324
20/03/2025 24.30p 25.10p 23.00p 24.00p 635835
19/03/2025 23.10p 24.60p 22.50p 24.40p 575129
18/03/2025 23.30p 23.90p 22.90p 23.10p 557742
17/03/2025 23.40p 23.40p 22.70p 23.40p 529784
14/03/2025 23.90p 24.50p 22.62p 23.10p 1325621
13/03/2025 23.70p 29.00p 23.40p 23.60p 617757
12/03/2025 24.20p 24.20p 23.50p 23.60p 2626646
11/03/2025 24.20p 24.20p 22.90p 23.70p 453459
10/03/2025 24.50p 24.50p 23.46p 24.20p 1507942

*Close Price adjusted for both dividends and splits