Severfield (SFR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
02/05/2025 24.00p 26.80p 23.44p 26.50p 1351017
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
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

*Close Price adjusted for both dividends and splits