Severfield (SFR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
07/03/2025 23.60p 24.40p 22.40p 24.00p 1108720
06/03/2025 22.10p 24.60p 21.60p 23.50p 4053651
05/03/2025 23.50p 23.90p 21.60p 22.10p 4449679
04/03/2025 27.00p 27.00p 22.75p 23.00p 5729501
03/03/2025 29.00p 29.50p 25.20p 25.90p 13213712
28/02/2025 48.30p 50.80p 46.20p 47.70p 862129
27/02/2025 49.70p 51.00p 48.40p 48.40p 148518
26/02/2025 50.00p 50.80p 49.60p 49.60p 112068
25/02/2025 50.00p 51.80p 49.40p 49.40p 286010
24/02/2025 50.20p 51.20p 49.80p 50.60p 86721
21/02/2025 51.20p 52.00p 50.00p 50.40p 392826
20/02/2025 51.00p 52.20p 49.60p 50.00p 477421
19/02/2025 51.80p 52.40p 50.20p 51.20p 287177
18/02/2025 51.00p 51.20p 50.20p 51.00p 116752
17/02/2025 51.00p 52.41p 50.00p 50.00p 95882
14/02/2025 50.00p 53.20p 50.00p 52.20p 530144
13/02/2025 49.50p 50.80p 49.30p 50.20p 202585
12/02/2025 51.00p 51.60p 49.50p 50.20p 559770
11/02/2025 51.00p 51.00p 49.60p 51.00p 215461
10/02/2025 51.00p 51.60p 49.40p 49.50p 258726
07/02/2025 49.60p 51.00p 49.25p 51.00p 170177
06/02/2025 49.90p 52.40p 47.80p 49.50p 704346
05/02/2025 47.60p 49.50p 47.00p 48.10p 1059382
04/02/2025 47.50p 49.90p 47.10p 47.70p 267264
03/02/2025 47.50p 49.90p 47.20p 49.00p 260403
31/01/2025 47.50p 49.10p 47.50p 49.00p 135933
30/01/2025 48.00p 49.10p 48.00p 48.20p 230262
29/01/2025 47.80p 49.90p 47.70p 48.30p 305811
28/01/2025 50.00p 50.00p 47.10p 47.90p 208031
27/01/2025 46.60p 49.80p 45.30p 48.10p 331635
24/01/2025 47.70p 49.10p 46.50p 47.50p 225742
23/01/2025 47.00p 48.20p 46.70p 47.80p 187687
22/01/2025 48.00p 48.70p 47.40p 47.40p 185682
21/01/2025 50.40p 50.40p 47.90p 48.40p 148283
20/01/2025 50.40p 50.40p 47.80p 47.80p 207238
17/01/2025 48.60p 49.70p 48.00p 49.50p 194354
16/01/2025 47.90p 49.10p 46.90p 48.60p 622712
15/01/2025 46.00p 49.00p 46.00p 47.60p 353449
14/01/2025 47.20p 49.00p 46.00p 46.30p 391194
13/01/2025 47.60p 49.00p 45.30p 45.30p 450943
10/01/2025 47.90p 50.20p 46.40p 46.40p 413662
09/01/2025 49.10p 50.80p 47.60p 48.50p 504491
08/01/2025 50.20p 52.80p 49.00p 49.30p 504072
07/01/2025 54.00p 54.00p 50.00p 50.20p 262063
06/01/2025 51.40p 53.60p 51.00p 51.80p 296732
03/01/2025 51.60p 53.20p 49.70p 51.60p 302391
02/01/2025 53.00p 53.00p 51.40p 51.40p 333419
31/12/2024 52.40p 52.60p 51.40p 51.40p 50647
30/12/2024 51.40p 52.40p 51.40p 52.00p 171575
27/12/2024 54.00p 54.00p 49.87p 52.00p 150171
24/12/2024 53.40p 53.40p 51.60p 52.20p 171497
23/12/2024 52.40p 52.80p 50.80p 52.00p 227923
20/12/2024 50.80p 52.60p 50.40p 52.20p 466470
19/12/2024 52.20p 53.00p 51.20p 52.00p 589749
18/12/2024 53.00p 54.00p 51.00p 52.60p 692641
17/12/2024 52.20p 53.40p 52.00p 53.00p 292764
16/12/2024 57.60p 57.60p 52.60p 52.60p 1863079
13/12/2024 54.00p 55.80p 54.00p 54.80p 702589
12/12/2024 53.80p 55.80p 53.00p 54.00p 791925
11/12/2024 51.40p 54.00p 50.00p 53.80p 851327
10/12/2024 51.00p 52.00p 49.50p 51.00p 1906609
09/12/2024 49.60p 52.00p 49.00p 51.00p 1095150
06/12/2024 48.60p 52.40p 48.10p 49.30p 592421
05/12/2024 47.80p 51.80p 47.80p 48.60p 3083786
04/12/2024 47.50p 49.80p 47.10p 47.90p 1592995
03/12/2024 48.20p 52.00p 46.40p 46.40p 1193931
02/12/2024 49.70p 50.40p 39.80p 47.80p 2343280
29/11/2024 52.40p 53.20p 47.20p 48.50p 2732387
28/11/2024 53.60p 54.80p 50.00p 50.40p 2015806
27/11/2024 56.00p 56.60p 51.20p 51.20p 5542753
26/11/2024 63.00p 65.00p 47.50p 55.60p 9373500
25/11/2024 87.80p 89.80p 87.00p 87.20p 170544
22/11/2024 87.20p 89.60p 84.01p 86.80p 406512
21/11/2024 85.20p 89.60p 85.20p 87.00p 375360
20/11/2024 88.00p 88.00p 85.20p 88.00p 535546
19/11/2024 87.00p 88.68p 83.60p 88.40p 228777
18/11/2024 86.20p 89.40p 86.20p 88.40p 47152
15/11/2024 87.00p 89.20p 86.00p 87.40p 159970
14/11/2024 88.00p 88.68p 87.80p 88.40p 66338
13/11/2024 88.00p 89.80p 87.60p 88.00p 883225
12/11/2024 88.60p 89.60p 88.20p 89.00p 1024134
11/11/2024 85.20p 89.60p 84.60p 88.80p 94530
08/11/2024 84.20p 88.28p 84.20p 87.80p 329708
07/11/2024 85.00p 88.00p 85.00p 87.60p 172585
06/11/2024 87.00p 88.54p 85.20p 87.00p 52537
05/11/2024 87.60p 89.00p 87.00p 87.20p 238304
04/11/2024 86.00p 89.40p 83.00p 88.00p 1157321
01/11/2024 84.00p 87.40p 84.00p 87.00p 629069
31/10/2024 84.00p 86.20p 84.00p 86.00p 762731
30/10/2024 83.40p 86.40p 82.00p 85.40p 841328
29/10/2024 82.00p 83.60p 82.00p 82.80p 259840
28/10/2024 82.60p 83.40p 81.20p 82.60p 202212
25/10/2024 80.00p 83.20p 80.00p 82.00p 210053
24/10/2024 80.80p 83.40p 79.62p 81.20p 337392
23/10/2024 79.00p 83.40p 79.00p 81.20p 1981008
22/10/2024 83.60p 83.60p 80.00p 80.00p 256520
21/10/2024 82.00p 83.40p 79.20p 83.00p 174029
18/10/2024 82.80p 83.40p 79.83p 83.40p 109533
17/10/2024 81.00p 83.60p 79.15p 80.80p 375033
16/10/2024 81.80p 82.60p 78.75p 82.60p 404770
15/10/2024 78.60p 82.60p 77.00p 79.20p 1153262
14/10/2024 79.40p 82.20p 79.40p 79.80p 305338
11/10/2024 80.20p 82.80p 79.00p 79.40p 233574
10/10/2024 79.80p 82.40p 78.60p 80.60p 94548
09/10/2024 80.00p 80.00p 77.80p 79.00p 2241398
08/10/2024 79.00p 79.80p 78.40p 78.40p 139323
07/10/2024 79.00p 82.20p 79.00p 79.00p 570779
04/10/2024 79.40p 83.60p 79.20p 79.40p 402833
03/10/2024 79.60p 80.60p 79.00p 79.00p 489245
02/10/2024 80.00p 81.40p 79.60p 79.60p 116293
01/10/2024 82.80p 83.60p 79.60p 80.00p 138803
30/09/2024 79.40p 83.60p 79.00p 79.00p 98614
27/09/2024 80.60p 83.40p 80.40p 80.60p 132773
26/09/2024 79.40p 80.60p 79.40p 80.60p 269213
25/09/2024 79.40p 83.20p 79.40p 79.80p 193971
24/09/2024 79.40p 81.00p 78.62p 79.40p 323585
23/09/2024 79.00p 83.80p 79.00p 79.40p 120048
20/09/2024 80.00p 82.40p 79.00p 80.00p 407526
19/09/2024 81.00p 84.00p 79.40p 79.40p 303402
18/09/2024 80.00p 82.00p 79.20p 81.00p 728942
17/09/2024 80.20p 82.60p 80.00p 80.00p 433898
16/09/2024 79.00p 81.40p 79.00p 80.20p 357045
13/09/2024 80.20p 81.60p 79.70p 80.20p 480426
12/09/2024 80.00p 81.84p 80.00p 80.60p 153481
11/09/2024 80.00p 81.20p 80.00p 80.60p 309529
10/09/2024 83.60p 83.60p 80.00p 80.40p 248820
09/09/2024 79.00p 81.00p 78.40p 81.00p 168967
06/09/2024 80.20p 80.68p 76.06p 79.20p 640734
05/09/2024 83.00p 83.15p 79.90p 80.00p 197814
04/09/2024 82.60p 84.00p 82.00p 82.80p 262259
03/09/2024 82.60p 83.60p 82.20p 83.20p 651560
02/09/2024 82.60p 83.80p 82.28p 83.60p 244281
30/08/2024 82.00p 83.60p 82.00p 82.60p 227661
29/08/2024 82.00p 83.00p 81.60p 83.00p 193756
28/08/2024 82.40p 82.60p 81.20p 82.00p 103331
27/08/2024 83.00p 83.00p 81.20p 82.20p 164700
23/08/2024 81.20p 83.00p 81.20p 83.00p 182477
22/08/2024 83.00p 83.00p 81.40p 82.80p 111535
21/08/2024 82.00p 83.00p 81.00p 81.60p 586336
20/08/2024 82.40p 83.30p 81.40p 82.00p 94995
19/08/2024 83.20p 83.80p 82.60p 83.40p 67023
16/08/2024 81.40p 83.40p 80.00p 83.40p 148718
15/08/2024 82.20p 83.08p 81.28p 82.40p 58822
14/08/2024 81.80p 83.20p 81.00p 82.00p 192576
13/08/2024 81.60p 82.80p 81.00p 81.20p 216367
12/08/2024 80.40p 82.00p 80.40p 81.40p 107464
09/08/2024 81.60p 82.80p 80.20p 81.60p 91182
08/08/2024 80.40p 82.00p 80.00p 80.40p 44555
07/08/2024 80.40p 81.08p 79.00p 81.00p 1457885
06/08/2024 79.00p 81.80p 78.60p 79.80p 133308
05/08/2024 78.20p 80.28p 78.00p 79.80p 1497315
02/08/2024 80.00p 82.80p 79.20p 80.20p 447515
01/08/2024 79.60p 83.40p 78.60p 82.00p 463829
31/07/2024 83.00p 83.90p 79.60p 79.60p 10571725
30/07/2024 81.00p 83.80p 80.60p 83.80p 1280412
29/07/2024 80.40p 84.44p 80.20p 82.20p 288129
26/07/2024 81.80p 82.00p 80.40p 81.20p 316631
25/07/2024 81.20p 82.80p 77.80p 80.40p 614150
24/07/2024 80.00p 81.20p 80.00p 81.00p 790829
23/07/2024 80.40p 82.40p 80.00p 81.40p 498390
22/07/2024 82.00p 84.80p 80.00p 80.40p 677613
19/07/2024 80.60p 82.00p 77.96p 81.80p 209893
18/07/2024 81.80p 83.13p 80.80p 82.00p 390777
17/07/2024 80.20p 83.20p 79.20p 83.00p 233605
16/07/2024 82.00p 82.60p 79.80p 80.20p 357912
15/07/2024 81.80p 82.00p 78.25p 80.80p 512016
12/07/2024 79.80p 81.80p 79.20p 80.80p 312991
11/07/2024 78.60p 83.00p 78.20p 80.80p 1121998
10/07/2024 76.00p 79.00p 76.00p 78.80p 419438
09/07/2024 76.00p 77.00p 75.60p 76.60p 267568
08/07/2024 75.20p 77.20p 75.20p 76.60p 256771
05/07/2024 77.00p 77.12p 73.20p 76.80p 445896
04/07/2024 75.60p 76.00p 74.68p 76.00p 230312
03/07/2024 73.60p 75.80p 73.60p 74.60p 517412
02/07/2024 73.00p 75.80p 73.00p 75.60p 437887
01/07/2024 75.80p 77.80p 71.80p 73.60p 1070507
28/06/2024 76.20p 78.75p 75.80p 75.80p 750176
27/06/2024 74.80p 78.50p 74.80p 76.00p 539491
26/06/2024 77.00p 79.40p 75.20p 75.80p 326836
25/06/2024 77.60p 79.64p 76.40p 76.40p 1409826
24/06/2024 75.00p 78.58p 72.00p 77.60p 1488660
21/06/2024 75.00p 75.80p 73.20p 75.60p 364689
20/06/2024 73.60p 77.60p 70.20p 75.80p 564022
19/06/2024 71.00p 73.60p 69.20p 73.60p 861118
18/06/2024 68.20p 71.60p 67.80p 71.60p 166721
17/06/2024 69.60p 70.80p 61.80p 68.20p 706732
14/06/2024 69.80p 72.40p 69.80p 70.20p 78449
13/06/2024 71.40p 71.80p 69.00p 71.00p 476718
12/06/2024 72.00p 72.60p 71.00p 71.40p 92287
11/06/2024 72.60p 72.80p 70.49p 72.00p 209963
10/06/2024 69.20p 73.00p 69.20p 73.00p 252984
07/06/2024 69.20p 70.80p 69.20p 69.60p 169088
06/06/2024 73.60p 73.60p 70.00p 72.60p 164561
05/06/2024 69.00p 72.96p 69.00p 72.00p 293596
04/06/2024 69.00p 72.80p 69.00p 72.60p 512034
03/06/2024 70.00p 72.80p 69.42p 72.40p 435643
31/05/2024 71.20p 72.91p 68.40p 68.40p 321167
30/05/2024 70.00p 73.80p 70.00p 71.00p 221724
29/05/2024 74.00p 74.00p 70.20p 71.40p 227255
28/05/2024 72.00p 74.00p 70.20p 73.40p 99918

*Close Price adjusted for both dividends and splits