1. Share Prices

  2. Severfield PLC (SFR)

52.00p-0.60 (-1.14%)19 Dec 2024, 17:17
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Severfield PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 19, 202452.20p53.00p51.20p52.00p589,839
Dec 18, 202453.00p54.00p51.00p52.60p692,639
Dec 17, 202452.20p53.40p52.00p53.00p292,794
Dec 16, 202457.60p57.60p52.60p52.60p1,863,434
Dec 13, 202454.00p55.80p54.00p54.80p752,588
Dec 12, 202453.80p55.80p53.00p54.00p791,923
Dec 11, 202451.40p54.00p50.00p53.80p851,328
Dec 10, 202451.00p52.00p49.50p51.00p1,906,609
Dec 9, 202449.60p52.00p49.00p51.00p1,097,088
Dec 6, 202448.60p52.40p48.10p49.30p592,420
Dec 5, 202447.80p51.80p47.10p48.60p3,584,525
Dec 4, 202447.50p49.80p47.10p47.90p1,893,975
Dec 3, 202448.20p52.00p46.40p46.40p1,194,914
Dec 2, 202449.70p50.40p39.80p47.80p2,347,254
Nov 29, 202452.40p53.20p47.00p48.50p2,735,032
Nov 28, 202453.60p54.80p50.00p50.40p2,295,006
Nov 27, 202456.00p56.60p51.20p51.20p5,992,757
Nov 26, 202463.00p65.00p47.50p55.60p9,673,499
Nov 25, 202487.80p89.80p87.00p87.20p170,544
Nov 22, 202487.20p89.60p84.01p86.80p806,555
Nov 21, 202485.20p89.60p85.20p87.00p375,360
Nov 20, 202488.00p88.00p85.20p88.00p630,623
Nov 19, 202487.00p88.68p83.60p87.00p405,129
Nov 18, 202486.20p89.40p86.20p88.40p47,152
Nov 15, 202487.00p89.20p86.00p87.40p159,970
Nov 14, 202488.00p88.68p87.80p88.40p66,338
Nov 13, 202488.00p89.80p87.60p88.00p883,225
Nov 12, 202488.60p89.60p88.20p89.00p1,024,133
Nov 11, 202485.20p89.60p84.60p88.80p394,539
Nov 8, 202484.20p88.28p84.20p87.80p329,708
Nov 7, 202485.00p88.00p85.00p87.60p172,585
Nov 6, 202487.00p88.54p85.20p87.00p52,537
Nov 5, 202487.60p89.00p87.00p87.20p238,303
Nov 4, 202486.00p89.40p83.00p88.00p1,157,321
Nov 1, 202484.00p87.40p84.00p87.00p659,069
Oct 31, 202484.00p86.20p84.00p86.00p762,731
Oct 30, 202483.40p86.40p82.00p85.40p885,173
Oct 29, 202482.00p83.60p82.00p82.80p259,840
Oct 28, 202482.60p83.40p81.20p82.60p269,832
Oct 25, 202480.00p83.20p80.00p82.00p210,053
Oct 24, 202480.80p82.80p80.80p82.80p352,368
Oct 23, 202479.00p83.40p79.00p81.20p1,981,008
Oct 22, 202483.60p83.60p80.00p80.00p256,520
Oct 21, 202482.00p83.40p79.20p83.00p174,029
Oct 18, 202482.80p83.40p79.83p83.40p109,533
Oct 17, 202481.00p83.60p79.15p80.80p416,612
Oct 16, 202481.80p82.60p79.20p82.60p404,770
Oct 15, 202478.60p82.60p77.00p79.20p1,153,262
Oct 14, 202479.40p82.20p79.40p79.80p305,338
Oct 11, 202480.20p82.80p79.00p79.40p283,573
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Serco Group PLC150.408.44
Integrafin Holdings PLC352.003.38
Just Group PLC164.402.37
Mitchells & Butlers PLC245.502.29
Metro Bank Holdings PLC96.402.23
Hg Capital Trust PLC522.001.95
Risers/fallers data from previous trading day. Today's data available from 8:15am.