Shares Magazine
34.30p+0.50 (+1.48%)16 Jul 2025, 13:32
Severfield PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 15, 2025 | 32.10p | 33.90p | 32.10p | 33.80p | 1,273,325 |
| Jul 14, 2025 | 35.00p | 35.50p | 32.40p | 32.40p | 2,312,293 |
| Jul 11, 2025 | 35.90p | 37.24p | 34.05p | 35.00p | 2,014,673 |
| Jul 10, 2025 | 37.20p | 37.90p | 35.90p | 36.00p | 521,812 |
| Jul 9, 2025 | 39.80p | 39.80p | 35.90p | 35.90p | 425,671 |
| Jul 8, 2025 | 39.70p | 40.50p | 38.70p | 38.70p | 316,078 |
| Jul 7, 2025 | 38.40p | 40.60p | 36.90p | 39.20p | 567,403 |
| Jul 4, 2025 | 38.10p | 38.50p | 37.20p | 38.30p | 183,656 |
| Jul 3, 2025 | 36.50p | 38.30p | 35.10p | 37.80p | 718,854 |
| Jul 2, 2025 | 37.30p | 37.70p | 35.40p | 35.90p | 432,313 |
| Jul 1, 2025 | 38.00p | 38.00p | 36.30p | 37.00p | 595,629 |
| Jun 30, 2025 | 36.20p | 37.60p | 34.10p | 37.60p | 625,890 |
| Jun 27, 2025 | 35.30p | 36.90p | 34.00p | 36.00p | 785,659 |
| Jun 26, 2025 | 36.50p | 38.40p | 34.60p | 36.20p | 841,607 |
| Jun 25, 2025 | 39.30p | 39.90p | 35.70p | 36.00p | 690,804 |
| Jun 24, 2025 | 39.10p | 39.90p | 37.50p | 38.10p | 611,599 |
| Jun 23, 2025 | 39.00p | 40.40p | 37.90p | 39.00p | 473,349 |
| Jun 20, 2025 | 39.00p | 40.50p | 37.50p | 39.30p | 1,758,172 |
| Jun 19, 2025 | 37.50p | 40.20p | 37.50p | 38.70p | 338,653 |
| Jun 18, 2025 | 36.00p | 39.30p | 36.00p | 38.80p | 781,302 |
| Jun 17, 2025 | 40.00p | 41.13p | 37.00p | 37.50p | 1,631,900 |
| Jun 16, 2025 | 37.60p | 40.00p | 35.10p | 39.00p | 1,519,786 |
| Jun 13, 2025 | 36.00p | 36.10p | 34.20p | 35.80p | 446,877 |
| Jun 12, 2025 | 36.10p | 36.10p | 34.20p | 35.50p | 620,380 |
| Jun 11, 2025 | 36.10p | 36.10p | 34.30p | 34.50p | 628,096 |
| Jun 10, 2025 | 34.70p | 36.90p | 34.00p | 36.00p | 468,386 |
| Jun 9, 2025 | 33.50p | 36.90p | 33.50p | 36.10p | 420,946 |
| Jun 6, 2025 | 36.10p | 36.60p | 34.20p | 35.10p | 861,478 |
| Jun 5, 2025 | 33.90p | 36.10p | 33.90p | 35.60p | 713,760 |
| Jun 4, 2025 | 33.90p | 35.90p | 33.90p | 35.00p | 574,914 |
| Jun 3, 2025 | 35.00p | 35.69p | 34.10p | 34.80p | 596,499 |
| Jun 2, 2025 | 34.10p | 36.96p | 34.00p | 34.60p | 988,650 |
| May 30, 2025 | 33.60p | 34.60p | 32.40p | 34.50p | 678,138 |
| May 29, 2025 | 31.40p | 33.88p | 30.70p | 33.00p | 765,960 |
| May 28, 2025 | 29.90p | 31.40p | 29.20p | 31.40p | 283,740 |
| May 27, 2025 | 29.90p | 30.90p | 29.43p | 30.10p | 169,173 |
| May 23, 2025 | 30.30p | 30.90p | 28.60p | 29.50p | 1,269,558 |
| May 22, 2025 | 30.20p | 32.30p | 29.50p | 31.20p | 851,000 |
| May 21, 2025 | 30.20p | 32.14p | 30.20p | 30.90p | 1,064,520 |
| May 20, 2025 | 31.40p | 31.80p | 30.50p | 31.80p | 517,172 |
| May 19, 2025 | 31.50p | 31.50p | 30.20p | 31.40p | 744,690 |
| May 16, 2025 | 31.50p | 31.60p | 30.00p | 30.00p | 707,344 |
| May 15, 2025 | 30.70p | 31.70p | 30.32p | 31.30p | 256,835 |
| May 14, 2025 | 32.00p | 33.30p | 30.48p | 31.00p | 741,459 |
| May 13, 2025 | 34.40p | 34.90p | 31.10p | 32.00p | 2,467,284 |
| May 12, 2025 | 32.50p | 33.50p | 32.10p | 32.70p | 716,353 |
| May 9, 2025 | 32.00p | 34.55p | 31.40p | 32.50p | 4,150,526 |
| May 8, 2025 | 31.00p | 31.70p | 28.90p | 31.50p | 1,641,517 |
| May 7, 2025 | 28.50p | 30.90p | 28.40p | 30.00p | 1,394,144 |
| May 6, 2025 | 27.00p | 30.49p | 26.50p | 29.40p | 3,174,037 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Bloomsbury Publishing PLC | 509.50 | 4.62 |
| Intermediate Capital Group PLC | 2,041.20 | 3.25 |
| Lion Finance Group PLC | 7,350.00 | 3.23 |
| Bytes Technology Group PLC | 339.91 | 3.00 |
| Senior PLC | 187.60 | 2.29 |
| Ninety One PLC | 194.60 | 2.26 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 76.45 | -4.32 |
| Asos PLC | 313.00 | -2.95 |
| Safestore Holdings PLC | 656.50 | -2.38 |
| Hays PLC | 65.85 | -2.08 |
| Hochschild Mining PLC | 269.00 | -1.97 |
| Mitchells & Butlers PLC | 277.50 | -1.94 |