Severfield (SFR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits