Severfield (SFR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
25/04/2023 59.00p 61.42p 58.07p 58.70p 411121
24/04/2023 60.00p 62.00p 57.40p 57.40p 386570
21/04/2023 60.80p 61.00p 59.20p 59.20p 408846
20/04/2023 60.20p 61.20p 59.20p 59.60p 409906
19/04/2023 61.80p 61.80p 59.58p 61.40p 316964
18/04/2023 60.60p 61.50p 60.36p 60.60p 81931
17/04/2023 61.80p 62.00p 59.80p 61.00p 11411
14/04/2023 61.80p 61.80p 61.00p 61.00p 117585
13/04/2023 60.80p 61.80p 60.00p 61.80p 239917
12/04/2023 60.00p 60.60p 59.80p 60.00p 113258
11/04/2023 60.00p 61.00p 60.00p 60.80p 204616
06/04/2023 60.00p 60.80p 59.00p 60.80p 52308
05/04/2023 60.80p 60.80p 60.00p 60.20p 129859
04/04/2023 60.00p 60.80p 60.00p 60.00p 141280
03/04/2023 60.40p 61.80p 60.00p 60.40p 126058
31/03/2023 60.40p 61.80p 60.00p 61.10p 73817
30/03/2023 60.60p 61.60p 60.00p 60.90p 76028
29/03/2023 60.80p 62.80p 60.00p 60.60p 179968
28/03/2023 61.40p 61.40p 60.08p 60.40p 172401
27/03/2023 61.40p 63.40p 61.00p 61.00p 413191
24/03/2023 62.80p 62.80p 61.00p 61.90p 23499
23/03/2023 62.80p 62.80p 61.00p 61.00p 109275
22/03/2023 60.00p 61.80p 60.00p 61.80p 166042
21/03/2023 60.40p 62.00p 59.40p 61.80p 48701
20/03/2023 59.60p 61.80p 59.00p 60.00p 48581
17/03/2023 60.00p 62.00p 60.00p 60.00p 64202
16/03/2023 60.00p 61.80p 59.00p 60.00p 1170801
15/03/2023 61.60p 62.00p 60.40p 60.40p 174701
14/03/2023 62.00p 62.00p 60.09p 60.90p 31126
13/03/2023 62.00p 62.00p 60.20p 62.00p 116168
10/03/2023 60.20p 62.00p 60.00p 62.00p 263541
09/03/2023 60.00p 62.00p 60.00p 60.90p 951761
08/03/2023 61.00p 61.00p 60.00p 60.30p 54811
07/03/2023 62.00p 62.00p 60.00p 61.00p 28276
06/03/2023 60.00p 62.00p 58.00p 60.00p 106983
03/03/2023 61.80p 62.00p 60.00p 62.00p 48297
02/03/2023 60.80p 61.80p 60.00p 60.00p 39666
01/03/2023 60.80p 61.56p 60.59p 61.00p 643247
28/02/2023 62.00p 62.80p 60.00p 61.00p 79357
27/02/2023 61.00p 61.95p 60.00p 60.00p 61543
24/02/2023 62.40p 63.80p 61.60p 62.00p 412334
23/02/2023 62.20p 63.80p 62.00p 63.80p 29677
22/02/2023 63.20p 63.80p 62.20p 63.50p 20948
21/02/2023 63.20p 64.00p 62.40p 62.80p 25973
20/02/2023 62.00p 63.80p 62.00p 62.40p 60712
17/02/2023 62.20p 64.00p 61.60p 62.00p 168050
16/02/2023 62.00p 64.00p 62.00p 63.60p 267013
15/02/2023 63.60p 64.00p 63.00p 63.00p 29100
14/02/2023 64.00p 64.00p 63.00p 63.50p 124046
13/02/2023 64.00p 64.60p 62.80p 64.00p 37442
10/02/2023 64.00p 64.86p 62.40p 64.00p 1394
09/02/2023 65.00p 65.00p 63.20p 63.60p 53559
08/02/2023 65.00p 65.00p 63.00p 63.00p 41278
07/02/2023 65.00p 65.00p 64.00p 64.00p 136494
06/02/2023 65.00p 65.00p 62.60p 63.00p 61003
03/02/2023 63.80p 65.00p 63.00p 65.00p 179186
02/02/2023 62.60p 63.80p 62.00p 63.40p 173551
01/02/2023 62.80p 63.00p 62.00p 63.00p 16821
31/01/2023 62.00p 63.00p 62.00p 62.00p 35881
30/01/2023 61.00p 63.00p 61.00p 63.00p 10317
27/01/2023 62.20p 63.00p 61.50p 62.40p 310101
26/01/2023 62.00p 62.80p 61.00p 61.00p 1216907
25/01/2023 62.20p 64.80p 61.20p 62.20p 49646
24/01/2023 64.00p 64.80p 62.00p 64.00p 312995
23/01/2023 63.20p 65.80p 61.20p 61.20p 582726
20/01/2023 63.80p 66.80p 63.80p 63.80p 43018
19/01/2023 66.80p 66.80p 63.40p 65.10p 150327
18/01/2023 64.00p 65.00p 63.00p 63.00p 14312
17/01/2023 65.00p 66.80p 64.20p 64.20p 120428
16/01/2023 65.60p 66.00p 64.00p 65.00p 154977
13/01/2023 64.00p 65.80p 64.00p 65.00p 614657
12/01/2023 65.00p 65.60p 63.00p 64.00p 67843
11/01/2023 62.20p 65.00p 61.34p 65.00p 1480528
10/01/2023 63.00p 64.00p 62.47p 64.00p 44684
09/01/2023 61.40p 62.78p 60.20p 62.00p 45082
06/01/2023 61.00p 63.20p 61.00p 62.00p 205128
05/01/2023 63.20p 63.21p 61.20p 62.20p 109798
04/01/2023 63.00p 64.00p 60.60p 64.00p 151449
03/01/2023 62.80p 63.25p 60.60p 63.00p 157932
30/12/2022 62.00p 63.25p 62.00p 62.00p 53083
29/12/2022 61.20p 62.67p 60.93p 61.50p 336962
28/12/2022 61.20p 62.80p 60.00p 62.40p 24353
23/12/2022 62.80p 63.00p 61.20p 62.00p 68118
22/12/2022 63.80p 63.80p 60.00p 60.00p 85424
21/12/2022 63.80p 63.80p 61.28p 62.00p 74944
20/12/2022 63.00p 63.50p 60.68p 62.80p 74821
19/12/2022 58.80p 63.20p 58.80p 62.80p 660124
16/12/2022 62.60p 65.80p 60.60p 61.20p 105566
15/12/2022 62.00p 63.80p 62.50p 62.90p 66608
14/12/2022 62.00p 64.40p 62.00p 63.60p 380206
13/12/2022 62.00p 63.80p 62.00p 62.00p 235627
12/12/2022 62.00p 64.08p 62.00p 62.40p 53921
09/12/2022 63.00p 66.80p 62.00p 62.00p 217333
08/12/2022 64.00p 65.60p 63.20p 63.20p 1222310
07/12/2022 67.00p 67.00p 63.20p 64.00p 1335615
06/12/2022 66.60p 67.00p 63.20p 64.20p 282404
05/12/2022 62.40p 66.00p 62.29p 65.10p 204048
02/12/2022 62.20p 63.00p 60.20p 62.40p 96426
01/12/2022 62.20p 62.20p 60.70p 60.70p 23270
30/11/2022 62.20p 62.20p 59.20p 62.20p 109772
29/11/2022 60.20p 62.80p 59.90p 62.80p 107039
28/11/2022 59.40p 60.40p 58.76p 59.40p 109648
25/11/2022 61.00p 61.00p 59.00p 61.00p 67474
24/11/2022 61.00p 61.00p 60.00p 60.00p 18956
23/11/2022 60.00p 60.00p 58.44p 60.00p 217365
22/11/2022 59.80p 59.84p 57.40p 59.40p 746571
21/11/2022 58.00p 58.00p 56.00p 58.00p 236694
18/11/2022 57.00p 58.80p 55.20p 56.00p 196853
17/11/2022 56.00p 58.60p 56.00p 57.00p 315956
16/11/2022 56.00p 57.00p 55.20p 56.10p 1409396
15/11/2022 57.80p 58.00p 55.20p 56.00p 953575
14/11/2022 57.00p 57.00p 56.00p 56.20p 265563
11/11/2022 53.00p 57.00p 53.00p 56.00p 172345
10/11/2022 52.00p 55.70p 52.00p 55.60p 113423
09/11/2022 52.00p 54.29p 52.00p 52.00p 26644
08/11/2022 53.40p 55.00p 52.40p 55.00p 79248
07/11/2022 52.00p 54.00p 50.56p 54.00p 221495
04/11/2022 50.60p 52.00p 49.88p 52.00p 452115
03/11/2022 52.00p 52.66p 50.20p 52.00p 6773750
02/11/2022 50.20p 51.40p 48.88p 51.00p 1970572
01/11/2022 50.80p 50.80p 49.10p 50.00p 254747
31/10/2022 49.60p 51.80p 48.10p 48.95p 334243
28/10/2022 51.40p 51.60p 50.00p 51.00p 881892
27/10/2022 51.00p 51.80p 50.48p 51.00p 166227
26/10/2022 51.80p 52.00p 50.00p 51.00p 65468
25/10/2022 51.40p 52.40p 51.20p 51.40p 15665
24/10/2022 51.00p 53.40p 50.40p 52.30p 25004
21/10/2022 51.00p 53.58p 49.00p 49.95p 1451481
20/10/2022 53.00p 53.58p 52.00p 52.00p 7810
19/10/2022 50.40p 53.30p 50.20p 52.20p 140519
18/10/2022 51.60p 51.80p 49.10p 51.80p 205091
17/10/2022 49.10p 51.60p 49.10p 51.00p 42019
14/10/2022 48.70p 51.54p 48.70p 50.00p 98071
13/10/2022 50.00p 51.00p 48.10p 50.40p 67248
12/10/2022 52.20p 55.80p 48.60p 48.60p 246137
11/10/2022 51.80p 55.00p 48.10p 53.20p 1085899
10/10/2022 47.10p 52.00p 47.10p 52.00p 212955
07/10/2022 52.00p 52.00p 48.60p 50.00p 171123
06/10/2022 50.00p 52.00p 49.37p 52.00p 108116
05/10/2022 48.80p 50.00p 48.50p 49.00p 230948
04/10/2022 48.40p 49.50p 46.78p 48.50p 726609
03/10/2022 48.00p 49.76p 47.65p 48.00p 195813
30/09/2022 49.00p 50.00p 47.38p 49.00p 342201
29/09/2022 50.20p 51.71p 46.65p 48.00p 403588
28/09/2022 51.20p 54.80p 50.20p 51.00p 87960
27/09/2022 54.80p 55.00p 51.50p 51.80p 24024
26/09/2022 54.80p 54.80p 51.00p 51.00p 268317
23/09/2022 53.00p 54.64p 51.20p 53.00p 35447
22/09/2022 56.00p 56.00p 53.59p 53.60p 13666
21/09/2022 56.00p 56.00p 53.40p 56.00p 35518
20/09/2022 54.20p 56.00p 53.40p 56.00p 28223
19/09/2022 54.00p 55.80p 53.40p 54.00p 298510
16/09/2022 54.00p 55.80p 53.40p 54.00p 210403
15/09/2022 55.80p 55.80p 53.40p 55.00p 188125
14/09/2022 56.20p 58.60p 54.24p 55.00p 231836
13/09/2022 57.00p 57.80p 56.20p 57.00p 197524
12/09/2022 57.60p 58.80p 56.20p 57.40p 316221
09/09/2022 58.80p 58.80p 56.20p 56.20p 182493
08/09/2022 59.00p 59.00p 56.00p 57.80p 147028
07/09/2022 58.00p 59.00p 57.80p 57.80p 47369
06/09/2022 57.60p 58.80p 57.00p 58.40p 68604
05/09/2022 58.80p 58.80p 56.80p 57.80p 92907
02/09/2022 57.60p 58.00p 55.60p 55.80p 222459
01/09/2022 59.00p 62.80p 57.20p 58.00p 342521
31/08/2022 59.00p 62.80p 59.00p 59.00p 13579
30/08/2022 59.20p 60.80p 59.20p 60.00p 21282
29/08/2022 59.20p 62.80p 60.05p 61.00p 27689
26/08/2022 59.20p 62.80p 60.05p 61.00p 27689
25/08/2022 59.20p 62.50p 59.00p 59.00p 105700
24/08/2022 62.00p 63.40p 59.00p 59.00p 21030
23/08/2022 62.00p 63.80p 60.20p 62.00p 187442
22/08/2022 64.00p 64.20p 60.20p 62.40p 226184
19/08/2022 60.40p 66.41p 60.18p 65.00p 180721
18/08/2022 59.00p 60.40p 58.90p 60.20p 205934
17/08/2022 58.60p 60.00p 58.52p 59.00p 45615
16/08/2022 59.40p 60.00p 58.20p 60.00p 84752
15/08/2022 58.00p 59.00p 57.20p 58.60p 179691
12/08/2022 58.20p 58.76p 57.57p 58.00p 134270
11/08/2022 58.00p 58.80p 58.00p 58.20p 803408
10/08/2022 57.60p 59.00p 57.00p 57.00p 41898
09/08/2022 58.00p 58.60p 57.20p 58.00p 165516
08/08/2022 59.00p 59.00p 58.00p 58.00p 75221
05/08/2022 58.20p 58.80p 57.60p 57.60p 40329
04/08/2022 58.20p 58.20p 58.00p 58.10p 205259
03/08/2022 58.40p 58.55p 58.00p 58.20p 117419
02/08/2022 58.00p 59.00p 58.00p 58.70p 33060
01/08/2022 58.80p 59.00p 58.00p 58.60p 73920
29/07/2022 58.40p 58.80p 57.60p 58.80p 467840
28/07/2022 57.60p 58.72p 57.60p 58.00p 139560
27/07/2022 58.80p 58.80p 57.40p 58.40p 187771
26/07/2022 58.40p 58.40p 57.70p 57.70p 158727
25/07/2022 58.00p 59.00p 58.00p 58.00p 207903
22/07/2022 58.40p 58.40p 58.00p 58.40p 176692
21/07/2022 57.80p 58.80p 57.00p 57.00p 69472
20/07/2022 59.00p 59.00p 56.00p 58.00p 103981
19/07/2022 58.60p 59.00p 57.18p 58.10p 30906
18/07/2022 58.60p 59.00p 57.60p 58.00p 41586
15/07/2022 58.20p 59.55p 56.50p 58.00p 231379
14/07/2022 58.20p 61.80p 58.00p 60.00p 107268
13/07/2022 59.00p 60.60p 58.20p 59.30p 130631

*Close Price adjusted for both dividends and splits