Severfield (SFR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
13/11/2026 39.95p 40.00p 39.26p 39.90p 159235
12/11/2026 38.90p 40.00p 38.50p 40.00p 106335
11/11/2026 39.50p 39.50p 38.50p 38.70p 273370
10/11/2026 38.20p 39.50p 38.20p 39.50p 158100
09/11/2026 39.00p 39.00p 38.00p 39.00p 62063
06/11/2026 37.50p 38.50p 35.50p 38.50p 588501
05/11/2026 39.90p 40.00p 37.75p 38.50p 343632
04/11/2026 38.50p 39.67p 37.50p 39.50p 323430
03/11/2026 38.40p 39.80p 37.50p 38.25p 428465
02/11/2026 39.50p 40.00p 37.50p 39.50p 70901
30/10/2026 38.00p 40.00p 37.50p 38.50p 816902
29/10/2026 38.80p 39.95p 37.50p 39.20p 184260
28/10/2026 38.80p 39.90p 37.45p 38.55p 859758
27/10/2026 37.45p 39.00p 37.45p 37.50p 104052
26/10/2026 38.00p 40.00p 37.45p 37.70p 119049
23/10/2026 39.00p 39.85p 37.50p 38.00p 211314
22/10/2026 38.50p 39.95p 37.45p 38.10p 105258
21/10/2026 37.25p 41.78p 37.25p 38.00p 1429145
20/10/2026 37.10p 37.20p 34.80p 37.10p 62197
19/10/2026 37.95p 37.95p 35.10p 36.20p 200676
16/10/2026 37.00p 37.95p 35.55p 37.95p 145058
15/10/2026 35.00p 37.75p 35.00p 37.60p 283071
14/10/2026 36.00p 38.15p 35.50p 35.50p 144139
13/10/2026 38.30p 38.30p 36.00p 37.00p 691936
12/10/2026 36.50p 38.15p 36.10p 38.15p 79586
09/10/2026 37.65p 38.40p 36.00p 37.20p 152059
08/10/2026 37.65p 38.50p 37.00p 37.60p 173976
07/10/2026 38.00p 38.90p 33.65p 37.75p 363960
06/10/2026 39.90p 39.90p 37.55p 38.00p 230489
05/10/2026 39.80p 39.80p 37.45p 39.60p 152988
02/10/2026 39.30p 39.70p 37.40p 39.50p 78130
01/10/2026 39.80p 39.80p 37.40p 38.35p 307133
30/09/2026 39.50p 39.80p 37.50p 38.80p 128848
29/09/2026 39.90p 39.90p 38.23p 39.00p 200207
28/09/2026 38.90p 39.95p 37.45p 39.50p 324728
25/09/2026 38.20p 39.00p 37.82p 38.80p 309737
24/09/2026 38.00p 38.35p 37.45p 38.35p 374799
23/09/2026 38.00p 38.90p 37.40p 38.00p 122293
22/09/2026 38.55p 38.95p 37.25p 38.00p 143176
21/09/2026 38.55p 39.00p 37.25p 38.55p 152382
18/09/2026 38.00p 38.80p 37.30p 38.80p 319579
17/09/2026 37.70p 38.60p 37.55p 38.00p 219580
16/09/2026 38.00p 38.45p 37.25p 37.55p 1616230
15/09/2026 37.05p 38.60p 37.00p 37.25p 257304
14/09/2026 38.65p 38.65p 36.90p 37.25p 305532
11/09/2026 38.65p 38.65p 37.50p 37.50p 129763
10/09/2026 37.60p 38.60p 37.50p 38.60p 122448
09/09/2026 38.00p 38.60p 37.42p 37.65p 211036
08/09/2026 38.00p 38.00p 37.50p 37.50p 131318
07/09/2026 37.55p 38.30p 37.50p 37.50p 22586
04/09/2026 37.55p 38.60p 37.55p 38.30p 59068
03/09/2026 37.50p 38.65p 37.50p 37.50p 53090
02/09/2026 38.00p 39.00p 37.65p 38.65p 475323
01/09/2026 39.00p 39.30p 37.55p 38.10p 320165
28/08/2026 39.00p 39.50p 37.55p 38.10p 184710
27/08/2026 38.70p 39.50p 37.55p 38.85p 157258
26/08/2026 39.00p 39.50p 37.50p 39.50p 332956
25/08/2026 38.30p 38.80p 38.00p 38.00p 205753
24/08/2026 37.80p 38.80p 37.30p 38.00p 484834
21/08/2026 37.50p 38.50p 37.27p 37.70p 352787
20/08/2026 38.70p 38.80p 37.50p 38.00p 287380
19/08/2026 37.50p 38.50p 37.50p 38.25p 265921
18/08/2026 38.40p 39.00p 37.50p 37.50p 44765
14/08/2026 38.05p 38.60p 37.50p 37.50p 115553
13/08/2026 38.30p 38.60p 37.50p 37.50p 180891
12/08/2026 38.60p 38.60p 37.50p 38.00p 191348
11/08/2026 37.50p 38.70p 37.50p 38.40p 52320
10/08/2026 39.80p 40.00p 37.90p 38.25p 206680
07/08/2026 38.00p 39.00p 37.45p 38.80p 513050
06/08/2026 37.90p 38.00p 37.06p 37.45p 678812
05/08/2026 37.70p 38.00p 35.80p 37.40p 609789
04/08/2026 37.95p 38.00p 35.80p 37.70p 239746
03/08/2026 37.50p 38.00p 35.80p 37.35p 235565
31/07/2026 37.40p 38.00p 36.80p 37.50p 367556
30/07/2026 37.95p 38.00p 35.85p 37.95p 202352
29/07/2026 37.60p 38.30p 36.00p 37.70p 712967
28/07/2026 37.60p 38.55p 36.55p 36.70p 234037
27/07/2026 37.00p 38.50p 36.55p 38.50p 217968
24/07/2026 36.25p 37.90p 36.25p 37.90p 419484
23/07/2026 38.45p 38.45p 36.40p 37.90p 77488
22/07/2026 37.95p 38.30p 36.35p 38.25p 376062
21/07/2026 38.05p 38.50p 36.55p 37.85p 218915
20/07/2026 36.10p 38.65p 36.00p 38.30p 653922
17/07/2026 37.00p 38.00p 36.00p 38.00p 617677
16/07/2026 36.50p 37.95p 35.75p 37.45p 503534
15/07/2026 36.00p 37.65p 35.15p 36.50p 993737
14/07/2026 35.30p 36.00p 35.30p 36.00p 284043
13/07/2026 35.55p 36.00p 34.00p 35.90p 524329
10/07/2026 34.45p 35.30p 32.75p 35.30p 243646
09/07/2026 34.35p 34.95p 33.70p 34.40p 203462
08/07/2026 34.65p 36.00p 32.60p 34.35p 971421
07/07/2026 34.65p 36.40p 34.65p 35.70p 829825
06/07/2026 35.95p 36.40p 35.49p 36.40p 528502
03/07/2026 35.50p 36.50p 35.00p 36.40p 2773433
02/07/2026 36.00p 36.50p 35.00p 36.00p 2082406
01/07/2026 34.00p 35.50p 34.00p 35.50p 2135420
30/06/2026 33.00p 35.00p 32.60p 34.55p 1349375
29/06/2026 32.45p 33.90p 32.00p 33.90p 761143
26/06/2026 30.50p 33.00p 28.15p 32.20p 2975070
25/06/2026 29.50p 30.50p 28.30p 29.60p 422020
24/06/2026 28.60p 30.42p 27.40p 29.90p 1671715
23/06/2026 27.50p 29.20p 27.05p 27.75p 2182954
22/06/2026 26.00p 28.00p 26.00p 27.80p 501919
19/06/2026 26.50p 27.60p 26.00p 27.00p 179383
18/06/2026 27.25p 27.55p 26.00p 27.50p 57284
17/06/2026 27.75p 27.75p 26.00p 27.30p 228989
16/06/2026 27.50p 27.75p 26.00p 27.10p 231363
15/06/2026 26.30p 27.70p 26.00p 27.70p 161128
12/06/2026 26.10p 27.00p 26.10p 26.80p 253761
11/06/2026 27.00p 27.65p 25.55p 26.50p 152994
10/06/2026 26.00p 27.95p 25.52p 26.30p 220620
09/06/2026 26.00p 28.00p 26.00p 26.00p 145279
08/06/2026 28.45p 28.75p 26.00p 26.10p 332802
05/06/2026 26.55p 28.40p 26.00p 27.50p 218658
04/06/2026 27.50p 28.00p 26.25p 27.45p 147498
03/06/2026 26.00p 27.65p 26.00p 26.80p 297779
02/06/2026 27.00p 28.35p 26.85p 26.85p 298447
01/06/2026 27.90p 29.00p 27.00p 27.45p 277089
29/05/2026 26.50p 28.95p 26.50p 28.50p 407890
28/05/2026 27.00p 28.75p 25.75p 28.75p 556147
27/05/2026 26.45p 27.50p 26.00p 26.50p 369350
26/05/2026 26.10p 27.55p 25.30p 26.00p 96828
22/05/2026 26.05p 27.55p 26.05p 26.70p 141359
21/05/2026 26.45p 27.55p 26.34p 26.80p 639462
20/05/2026 26.80p 26.95p 24.60p 26.00p 188622
19/05/2026 26.50p 26.90p 25.50p 26.15p 504542
18/05/2026 24.80p 26.95p 24.60p 26.30p 95555
15/05/2026 26.25p 26.45p 25.05p 26.00p 121745
14/05/2026 26.00p 26.25p 25.00p 25.60p 155848
13/05/2026 25.55p 26.25p 25.50p 25.50p 115798
12/05/2026 25.50p 26.25p 25.50p 25.60p 220968
11/05/2026 25.00p 26.25p 25.00p 25.00p 160360
08/05/2026 26.10p 26.25p 24.15p 25.35p 143741
07/05/2026 25.30p 26.75p 25.25p 25.95p 101348
06/05/2026 26.45p 26.75p 24.30p 25.70p 333813
05/05/2026 26.40p 27.20p 26.30p 26.75p 97752
01/05/2026 25.25p 27.95p 25.20p 26.35p 341802
30/04/2026 25.60p 26.75p 25.25p 25.25p 315971
29/04/2026 26.20p 26.80p 25.60p 26.20p 44008
28/04/2026 26.80p 26.80p 25.60p 26.80p 58163
27/04/2026 27.40p 27.85p 25.60p 26.60p 86898
24/04/2026 26.60p 27.35p 25.60p 25.90p 1141532
23/04/2026 27.00p 27.35p 25.55p 26.40p 1020531
22/04/2026 27.20p 27.35p 26.50p 27.20p 171564
21/04/2026 26.95p 28.00p 26.55p 27.25p 103559
20/04/2026 26.75p 27.40p 25.42p 26.70p 422625
17/04/2026 26.50p 27.00p 25.05p 26.50p 449359
16/04/2026 25.95p 27.00p 25.05p 26.60p 264602
15/04/2026 26.50p 27.00p 25.05p 27.00p 207357
14/04/2026 26.00p 27.40p 25.00p 27.40p 218450
13/04/2026 26.00p 26.80p 25.05p 25.45p 183744
10/04/2026 25.00p 26.60p 25.00p 26.30p 368187
09/04/2026 26.00p 26.20p 23.30p 26.00p 251826
08/04/2026 24.00p 26.30p 23.30p 23.30p 268621
07/04/2026 23.40p 26.00p 23.05p 24.30p 628750
02/04/2026 25.90p 25.90p 23.10p 25.70p 2327168
01/04/2026 25.00p 25.90p 23.10p 25.00p 331730
31/03/2026 22.20p 26.00p 21.30p 24.70p 633902
30/03/2026 26.20p 26.20p 23.30p 23.90p 268649
27/03/2026 27.20p 27.20p 22.74p 25.50p 973177
26/03/2026 27.20p 27.20p 25.30p 25.50p 132106
25/03/2026 27.00p 27.60p 25.00p 26.80p 257902
24/03/2026 25.60p 26.40p 25.00p 25.40p 290468
23/03/2026 25.00p 26.70p 25.00p 26.40p 222259
20/03/2026 27.10p 27.70p 25.10p 25.10p 183596
19/03/2026 26.10p 27.80p 25.00p 25.10p 403940
18/03/2026 28.90p 28.90p 26.10p 26.10p 439353
17/03/2026 28.40p 28.90p 26.60p 27.60p 81476
16/03/2026 28.40p 29.00p 26.60p 27.80p 98614
13/03/2026 28.00p 28.80p 26.63p 28.00p 202412
12/03/2026 27.10p 28.90p 26.80p 28.30p 438067
11/03/2026 27.90p 28.90p 27.20p 28.50p 142375
10/03/2026 28.00p 28.80p 27.18p 27.30p 430658
09/03/2026 27.80p 29.10p 26.74p 27.20p 494636
06/03/2026 28.80p 28.80p 28.00p 28.80p 254670
05/03/2026 28.90p 29.00p 27.80p 29.00p 72973
04/03/2026 27.80p 29.70p 27.20p 29.00p 340831
03/03/2026 28.50p 30.70p 27.20p 28.40p 591180
02/03/2026 29.40p 31.45p 28.10p 29.30p 530684
27/02/2026 29.70p 32.00p 29.50p 31.00p 314119
26/02/2026 32.40p 32.51p 29.40p 29.40p 134584
25/02/2026 32.00p 33.00p 31.00p 32.40p 628681
24/02/2026 32.00p 32.00p 31.00p 31.00p 211099
23/02/2026 32.00p 32.00p 30.70p 31.70p 250213
20/02/2026 32.00p 32.00p 29.70p 30.70p 219141
19/02/2026 31.60p 31.60p 30.40p 31.10p 283795
18/02/2026 30.40p 31.90p 28.10p 31.70p 1136533
17/02/2026 30.50p 30.50p 28.90p 29.30p 2245556
16/02/2026 29.90p 30.40p 28.10p 29.80p 1150235
13/02/2026 30.00p 30.00p 28.00p 30.00p 390241
12/02/2026 28.60p 30.90p 28.60p 29.50p 295377
11/02/2026 30.70p 31.10p 28.60p 29.50p 111022
10/02/2026 30.00p 31.00p 28.70p 30.00p 852560
09/02/2026 29.50p 30.00p 28.10p 29.10p 394487
06/02/2026 28.60p 29.50p 28.50p 28.90p 430273
05/02/2026 29.50p 29.50p 27.50p 29.40p 457277
04/02/2026 28.00p 29.50p 28.00p 28.70p 500061
03/02/2026 29.00p 29.50p 27.90p 29.10p 382688
02/02/2026 27.70p 29.40p 26.90p 29.00p 120065
30/01/2026 26.80p 28.90p 26.80p 27.00p 880089

*Close Price adjusted for both dividends and splits