Severfield (SFR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
24/05/2024 74.00p 74.00p 70.40p 73.00p 146450
23/05/2024 70.00p 73.40p 70.00p 71.40p 320242
22/05/2024 70.80p 74.60p 69.80p 72.40p 148787
21/05/2024 70.80p 74.60p 70.80p 71.40p 72434
20/05/2024 74.80p 74.80p 71.80p 73.00p 704657
17/05/2024 70.60p 73.63p 70.60p 73.00p 415764
16/05/2024 72.00p 73.00p 70.00p 70.60p 306683
15/05/2024 70.00p 73.80p 70.00p 70.40p 270683
14/05/2024 70.00p 74.58p 70.00p 72.60p 915745
13/05/2024 69.00p 73.14p 69.00p 71.80p 447025
10/05/2024 71.00p 73.00p 67.80p 70.00p 702153
09/05/2024 67.60p 70.80p 67.60p 70.80p 43987
08/05/2024 67.80p 70.20p 67.80p 68.80p 371489
07/05/2024 68.40p 69.70p 66.60p 68.60p 257696
03/05/2024 66.00p 69.80p 66.00p 69.60p 141247
02/05/2024 67.80p 69.80p 67.00p 67.80p 141620
01/05/2024 66.20p 69.80p 66.00p 68.60p 204222
30/04/2024 69.40p 69.80p 67.18p 67.60p 186403
29/04/2024 68.40p 70.00p 68.00p 68.20p 307058
26/04/2024 69.80p 69.80p 67.00p 67.60p 106123
25/04/2024 69.00p 69.80p 66.20p 68.20p 269994
24/04/2024 68.00p 70.00p 68.00p 69.60p 174885
23/04/2024 70.00p 70.00p 68.20p 68.80p 466991
22/04/2024 69.80p 70.20p 68.20p 68.20p 1288720
19/04/2024 64.40p 68.85p 64.40p 68.00p 497979
18/04/2024 64.40p 67.47p 63.20p 67.20p 1047411
17/04/2024 58.60p 64.50p 58.12p 64.40p 1732799
16/04/2024 56.00p 57.20p 53.00p 54.00p 403902
15/04/2024 56.20p 57.40p 55.80p 56.40p 5439647
12/04/2024 59.80p 59.80p 52.00p 55.00p 370381
11/04/2024 58.40p 60.20p 55.20p 56.80p 46901
10/04/2024 57.40p 59.20p 55.20p 55.40p 93743
09/04/2024 60.40p 60.42p 55.40p 57.80p 249990
08/04/2024 57.00p 60.00p 55.40p 60.00p 210762
05/04/2024 56.80p 56.80p 55.20p 56.60p 41337
04/04/2024 56.60p 56.80p 55.60p 55.60p 106189
03/04/2024 56.40p 57.00p 54.20p 56.40p 163991
02/04/2024 56.80p 56.80p 54.31p 56.40p 330421
28/03/2024 60.00p 60.00p 54.80p 54.80p 365558
27/03/2024 52.20p 58.50p 52.20p 57.80p 415697
26/03/2024 54.80p 54.80p 51.40p 54.00p 1219233
25/03/2024 50.20p 52.40p 49.30p 52.40p 759992
22/03/2024 51.80p 52.80p 51.40p 52.00p 263250
21/03/2024 52.00p 52.00p 51.40p 52.00p 495647
20/03/2024 51.60p 51.60p 51.60p 50.80p 163045
19/03/2024 51.60p 53.00p 51.19p 51.60p 109642
18/03/2024 52.60p 52.80p 51.60p 51.60p 228549
15/03/2024 53.60p 53.60p 51.00p 52.20p 760911
14/03/2024 51.00p 53.80p 49.60p 51.60p 1726009
13/03/2024 51.00p 52.00p 50.08p 50.60p 1063679
12/03/2024 50.20p 51.40p 49.20p 50.60p 1107434
11/03/2024 50.20p 51.40p 48.10p 50.60p 482287
08/03/2024 51.40p 53.20p 50.00p 50.00p 438932
07/03/2024 51.40p 52.20p 51.20p 51.40p 144183
06/03/2024 51.80p 53.20p 51.20p 51.40p 153381
05/03/2024 51.40p 52.40p 51.40p 51.80p 193917
04/03/2024 53.40p 53.40p 51.20p 51.40p 553065
01/03/2024 51.00p 53.20p 51.00p 51.80p 433496
29/02/2024 54.60p 55.00p 50.00p 50.00p 601202
28/02/2024 54.00p 54.20p 52.40p 52.60p 259530
27/02/2024 53.20p 54.80p 53.00p 53.00p 289490
26/02/2024 55.00p 55.00p 53.00p 53.00p 88692
23/02/2024 55.00p 55.00p 52.58p 54.00p 456382
22/02/2024 53.60p 54.80p 53.60p 53.60p 213701
21/02/2024 54.80p 54.80p 52.20p 53.40p 189573
20/02/2024 55.00p 55.00p 53.00p 54.30p 285447
19/02/2024 55.00p 55.20p 53.00p 55.20p 231987
16/02/2024 53.40p 54.80p 53.16p 53.40p 135991
15/02/2024 52.80p 55.00p 52.80p 53.60p 3140573
14/02/2024 55.00p 55.00p 52.80p 53.00p 281410
13/02/2024 53.20p 55.00p 52.66p 53.40p 698597
12/02/2024 54.20p 54.80p 52.00p 53.00p 747717
09/02/2024 54.80p 55.80p 53.60p 54.00p 1923418
08/02/2024 59.00p 59.00p 55.80p 56.40p 282190
07/02/2024 57.40p 58.20p 56.20p 56.20p 127652
06/02/2024 59.00p 61.20p 57.40p 57.40p 373137
05/02/2024 59.00p 61.20p 58.00p 58.00p 138425
02/02/2024 59.80p 61.00p 57.40p 57.40p 58692
01/02/2024 59.40p 60.80p 57.40p 57.60p 19921
31/01/2024 57.60p 60.80p 57.40p 59.40p 98907
30/01/2024 59.00p 60.80p 59.00p 60.00p 38423
29/01/2024 59.00p 60.20p 59.00p 59.80p 554549
26/01/2024 58.40p 59.80p 57.40p 58.80p 24662
25/01/2024 57.80p 58.60p 57.40p 58.40p 11093
24/01/2024 58.60p 61.00p 57.40p 57.40p 702213
23/01/2024 57.40p 61.20p 57.36p 58.00p 263696
22/01/2024 56.80p 59.80p 56.80p 56.80p 319630
19/01/2024 57.80p 59.80p 57.80p 58.00p 79563
18/01/2024 59.00p 59.70p 57.80p 57.80p 273584
17/01/2024 59.40p 59.80p 58.00p 59.00p 100936
16/01/2024 59.40p 61.80p 59.40p 59.40p 101197
15/01/2024 60.60p 61.80p 60.00p 60.00p 61613
12/01/2024 59.00p 61.80p 58.34p 60.60p 482833
11/01/2024 59.00p 61.80p 56.05p 57.20p 395209
10/01/2024 58.00p 61.30p 58.00p 59.00p 547959
09/01/2024 59.80p 61.80p 59.00p 60.40p 162724
08/01/2024 59.00p 61.90p 59.00p 61.80p 119029
05/01/2024 60.00p 62.80p 59.70p 61.40p 524184
04/01/2024 60.20p 62.12p 60.20p 61.00p 235532
03/01/2024 62.00p 63.00p 62.00p 62.60p 148222
02/01/2024 62.80p 64.00p 60.20p 63.00p 443718
29/12/2023 64.00p 64.00p 62.77p 63.60p 214899
28/12/2023 63.00p 64.00p 62.44p 63.80p 77698
27/12/2023 62.80p 63.20p 60.50p 63.20p 142552
22/12/2023 62.80p 63.00p 61.20p 63.00p 91646
21/12/2023 61.20p 64.00p 61.00p 62.40p 108497
20/12/2023 61.00p 63.36p 60.40p 62.20p 333300
19/12/2023 60.40p 62.80p 60.40p 62.20p 141698
18/12/2023 61.60p 63.00p 61.00p 61.80p 68675
15/12/2023 60.20p 62.80p 59.75p 62.40p 218848
14/12/2023 60.00p 62.80p 59.20p 60.20p 342365
13/12/2023 60.00p 63.80p 60.00p 61.40p 153843
12/12/2023 60.60p 63.45p 60.20p 61.40p 31123
11/12/2023 63.00p 63.80p 60.80p 63.00p 71062
08/12/2023 61.80p 63.80p 60.60p 60.60p 131397
07/12/2023 62.80p 63.80p 60.20p 62.00p 180951
06/12/2023 63.80p 63.80p 60.00p 60.00p 480107
05/12/2023 62.80p 64.00p 61.20p 64.00p 231464
04/12/2023 61.80p 63.00p 60.20p 63.00p 265355
01/12/2023 61.20p 63.00p 60.00p 63.00p 62162
30/11/2023 61.20p 63.80p 60.00p 60.00p 226508
29/11/2023 61.80p 63.40p 61.00p 62.60p 282195
28/11/2023 62.20p 64.80p 58.20p 61.60p 203941
27/11/2023 63.20p 64.60p 61.60p 61.60p 409734
24/11/2023 63.20p 64.60p 63.20p 64.40p 79501
23/11/2023 62.20p 64.80p 62.20p 64.80p 111547
22/11/2023 63.80p 64.80p 62.76p 64.80p 178915
21/11/2023 61.20p 65.00p 61.00p 65.00p 239688
20/11/2023 64.80p 65.60p 63.20p 65.00p 308135
17/11/2023 63.60p 65.40p 63.60p 65.20p 161935
16/11/2023 65.40p 65.60p 64.20p 64.40p 298582
15/11/2023 64.20p 65.60p 63.40p 65.60p 165072
14/11/2023 65.40p 65.60p 64.16p 64.20p 678477
13/11/2023 62.40p 65.60p 61.70p 64.00p 629161
10/11/2023 62.20p 62.40p 61.20p 62.20p 97981
09/11/2023 61.80p 62.80p 60.60p 62.80p 226039
08/11/2023 60.20p 62.20p 60.20p 62.20p 887001
07/11/2023 62.00p 62.20p 60.95p 61.80p 101876
06/11/2023 62.00p 63.00p 60.60p 63.00p 399847
03/11/2023 61.20p 62.80p 60.66p 62.20p 343198
02/11/2023 62.40p 63.00p 61.00p 62.00p 143473
01/11/2023 62.00p 62.54p 61.00p 61.80p 46536
31/10/2023 62.40p 63.80p 61.80p 61.80p 201448
30/10/2023 59.00p 64.00p 58.78p 64.00p 294430
27/10/2023 60.00p 61.00p 58.20p 60.00p 64472
26/10/2023 61.00p 62.08p 57.90p 60.60p 279939
25/10/2023 63.00p 63.00p 60.20p 63.00p 76041
24/10/2023 60.60p 62.80p 60.20p 60.20p 85649
23/10/2023 61.20p 62.40p 60.48p 60.60p 99910
20/10/2023 62.40p 63.00p 61.34p 61.40p 49358
19/10/2023 62.80p 62.80p 60.50p 62.80p 26742
18/10/2023 61.20p 62.80p 61.20p 62.20p 49616
17/10/2023 62.80p 62.80p 60.20p 62.80p 276289
16/10/2023 61.60p 62.80p 60.00p 60.00p 138800
13/10/2023 61.00p 62.25p 61.00p 61.00p 117352
12/10/2023 63.00p 63.00p 61.20p 62.00p 96901
11/10/2023 60.40p 62.40p 60.40p 62.40p 215392
10/10/2023 61.00p 61.81p 60.50p 61.00p 152683
09/10/2023 61.00p 61.80p 60.00p 61.80p 48731
06/10/2023 61.00p 61.80p 60.00p 60.00p 144580
05/10/2023 60.60p 62.80p 60.00p 61.00p 124589
04/10/2023 60.00p 61.00p 60.00p 60.60p 207731
03/10/2023 61.40p 62.20p 60.00p 60.00p 99948
02/10/2023 62.40p 62.40p 61.44p 62.40p 104366
29/09/2023 61.00p 62.80p 59.68p 62.00p 216114
28/09/2023 62.00p 63.20p 59.92p 62.40p 354743
27/09/2023 62.20p 63.60p 62.00p 62.00p 137803
26/09/2023 62.00p 62.38p 62.00p 62.00p 80280
25/09/2023 64.00p 64.60p 62.00p 62.00p 93740
22/09/2023 64.00p 66.40p 62.40p 62.40p 372817
21/09/2023 65.00p 65.00p 63.80p 64.00p 252376
20/09/2023 62.60p 64.60p 62.20p 63.80p 234491
19/09/2023 61.40p 62.60p 61.40p 62.60p 190726
18/09/2023 62.00p 62.80p 61.40p 61.40p 435410
15/09/2023 61.00p 62.40p 60.00p 62.00p 118225
14/09/2023 60.20p 61.60p 60.00p 60.20p 107956
13/09/2023 60.40p 61.40p 60.40p 60.40p 124804
12/09/2023 61.60p 61.60p 60.43p 61.00p 174202
11/09/2023 61.40p 61.60p 60.60p 60.60p 206927
08/09/2023 61.60p 61.60p 61.20p 61.60p 689233
07/09/2023 62.60p 63.92p 59.80p 61.60p 876740
06/09/2023 67.00p 68.40p 62.40p 62.60p 4344022
05/09/2023 67.60p 68.00p 67.16p 67.80p 788571
04/09/2023 68.80p 68.80p 67.40p 67.80p 1220400
01/09/2023 68.00p 68.20p 67.00p 67.60p 143244
31/08/2023 68.80p 69.40p 68.00p 68.00p 406953
30/08/2023 70.00p 71.80p 68.00p 69.00p 93422
29/08/2023 69.00p 70.80p 68.00p 69.00p 247625
25/08/2023 68.60p 69.00p 68.04p 68.60p 155279
24/08/2023 68.80p 70.80p 68.34p 68.80p 62317
23/08/2023 67.80p 69.60p 67.60p 69.40p 147209
22/08/2023 69.80p 69.80p 67.71p 68.80p 358278
21/08/2023 70.00p 71.80p 68.00p 68.00p 1595249
18/08/2023 69.80p 71.60p 68.80p 70.00p 109628
17/08/2023 69.80p 70.00p 66.96p 69.80p 496466
16/08/2023 69.20p 71.00p 69.08p 70.20p 182393
15/08/2023 69.00p 71.00p 68.40p 69.40p 250567
14/08/2023 69.00p 70.00p 68.05p 70.00p 57769
11/08/2023 69.00p 69.80p 68.40p 69.00p 94375
10/08/2023 69.00p 70.00p 68.00p 70.00p 62012

*Close Price adjusted for both dividends and splits