Shares Magazine
26.50p+2.50 (+10.42%)02 May 2025, 17:19
Severfield PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 24.00p | 26.80p | 23.44p | 26.50p | 1,353,299 |
| May 1, 2025 | 23.90p | 24.00p | 22.30p | 24.00p | 639,311 |
| Apr 30, 2025 | 24.00p | 24.11p | 23.40p | 24.00p | 442,067 |
| Apr 29, 2025 | 23.70p | 24.10p | 23.20p | 23.90p | 431,832 |
| Apr 28, 2025 | 23.80p | 24.50p | 22.40p | 23.50p | 2,924,399 |
| Apr 25, 2025 | 23.10p | 24.90p | 22.40p | 22.80p | 1,055,166 |
| Apr 24, 2025 | 20.60p | 25.30p | 20.45p | 24.50p | 6,691,407 |
| Apr 23, 2025 | 20.50p | 20.50p | 19.55p | 20.00p | 1,442,451 |
| Apr 22, 2025 | 21.60p | 22.40p | 20.10p | 20.20p | 717,523 |
| Apr 17, 2025 | 20.00p | 20.60p | 19.65p | 20.60p | 6,439,001 |
| Apr 16, 2025 | 19.50p | 21.60p | 19.50p | 20.00p | 887,562 |
| Apr 15, 2025 | 20.10p | 22.00p | 19.80p | 20.50p | 1,419,890 |
| Apr 14, 2025 | 19.70p | 20.30p | 19.25p | 20.10p | 1,712,705 |
| Apr 11, 2025 | 19.00p | 19.95p | 18.80p | 19.20p | 3,755,413 |
| Apr 10, 2025 | 20.00p | 20.50p | 19.50p | 19.55p | 1,524,552 |
| Apr 9, 2025 | 19.25p | 20.00p | 18.90p | 19.05p | 708,053 |
| Apr 8, 2025 | 20.00p | 20.10p | 19.22p | 19.50p | 609,544 |
| Apr 7, 2025 | 20.00p | 20.00p | 18.30p | 19.70p | 825,168 |
| Apr 4, 2025 | 20.90p | 20.90p | 19.20p | 19.70p | 1,798,744 |
| Apr 3, 2025 | 21.30p | 21.30p | 19.20p | 19.20p | 1,845,083 |
| Apr 2, 2025 | 21.00p | 21.00p | 19.49p | 20.70p | 2,315,386 |
| Apr 1, 2025 | 19.00p | 20.80p | 19.00p | 20.00p | 3,489,537 |
| Mar 31, 2025 | 22.00p | 23.80p | 18.90p | 19.55p | 3,463,113 |
| Mar 28, 2025 | 22.20p | 23.80p | 21.90p | 21.90p | 2,994,270 |
| Mar 27, 2025 | 22.30p | 22.44p | 21.70p | 21.70p | 2,231,469 |
| Mar 26, 2025 | 23.10p | 23.30p | 21.90p | 22.20p | 1,460,160 |
| Mar 25, 2025 | 23.50p | 24.50p | 22.60p | 23.00p | 629,740 |
| Mar 24, 2025 | 24.40p | 24.40p | 23.13p | 23.90p | 706,230 |
| Mar 21, 2025 | 24.00p | 25.10p | 23.60p | 23.90p | 201,324 |
| Mar 20, 2025 | 24.30p | 25.10p | 23.00p | 24.00p | 635,835 |
| Mar 19, 2025 | 23.10p | 24.60p | 22.50p | 24.40p | 575,130 |
| Mar 18, 2025 | 23.30p | 23.90p | 22.90p | 23.10p | 557,742 |
| Mar 17, 2025 | 23.40p | 23.40p | 22.70p | 23.40p | 529,782 |
| Mar 14, 2025 | 23.90p | 24.50p | 22.61p | 23.10p | 1,325,682 |
| Mar 13, 2025 | 23.70p | 29.00p | 23.40p | 23.60p | 617,757 |
| Mar 12, 2025 | 24.20p | 24.20p | 23.50p | 23.60p | 2,626,643 |
| Mar 11, 2025 | 24.20p | 24.20p | 22.90p | 23.70p | 453,885 |
| Mar 10, 2025 | 24.50p | 24.50p | 23.45p | 24.20p | 1,507,946 |
| Mar 7, 2025 | 23.60p | 24.40p | 22.40p | 24.00p | 1,108,752 |
| Mar 6, 2025 | 22.10p | 24.60p | 21.60p | 23.50p | 4,053,649 |
| Mar 5, 2025 | 23.50p | 23.90p | 21.60p | 22.10p | 4,449,751 |
| Mar 4, 2025 | 27.00p | 27.00p | 22.75p | 23.00p | 5,729,535 |
| Mar 3, 2025 | 29.00p | 29.50p | 25.20p | 25.90p | 14,250,099 |
| Feb 28, 2025 | 48.30p | 50.80p | 46.20p | 47.70p | 962,130 |
| Feb 27, 2025 | 49.70p | 51.00p | 48.40p | 48.40p | 148,517 |
| Feb 26, 2025 | 50.00p | 50.80p | 49.60p | 49.60p | 112,066 |
| Feb 25, 2025 | 50.00p | 51.80p | 49.40p | 49.40p | 286,011 |
| Feb 24, 2025 | 50.20p | 51.20p | 49.80p | 50.60p | 86,720 |
| Feb 21, 2025 | 51.20p | 52.00p | 50.00p | 50.40p | 393,769 |
| Feb 20, 2025 | 51.00p | 52.20p | 49.60p | 50.00p | 477,420 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.