Shares Magazine
21.90p+0.20 (+0.92%)28 Mar 2025, 16:40
Severfield PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 51.80p | 52.40p | 50.20p | 51.20p | 287,177 |
| Feb 18, 2025 | 51.00p | 51.20p | 50.20p | 51.00p | 116,752 |
| Feb 17, 2025 | 51.00p | 52.41p | 50.00p | 50.00p | 95,882 |
| Feb 14, 2025 | 50.00p | 53.20p | 50.00p | 52.20p | 530,143 |
| Feb 13, 2025 | 49.50p | 50.80p | 49.30p | 50.20p | 202,584 |
| Feb 12, 2025 | 51.00p | 51.60p | 49.50p | 50.20p | 559,769 |
| Feb 11, 2025 | 51.00p | 51.00p | 49.60p | 51.00p | 216,118 |
| Feb 10, 2025 | 50.80p | 51.60p | 49.40p | 49.50p | 258,783 |
| Feb 7, 2025 | 49.60p | 51.00p | 49.25p | 51.00p | 170,524 |
| Feb 6, 2025 | 49.90p | 52.40p | 47.80p | 49.50p | 705,017 |
| Feb 5, 2025 | 47.60p | 49.50p | 47.00p | 48.10p | 1,659,381 |
| Feb 4, 2025 | 47.50p | 49.90p | 47.10p | 47.70p | 267,263 |
| Feb 3, 2025 | 47.50p | 49.90p | 47.20p | 49.00p | 260,403 |
| Jan 31, 2025 | 47.50p | 49.10p | 47.50p | 49.00p | 137,950 |
| Jan 30, 2025 | 48.00p | 49.10p | 48.00p | 48.20p | 230,262 |
| Jan 29, 2025 | 47.80p | 49.90p | 47.70p | 48.30p | 505,811 |
| Jan 28, 2025 | 50.00p | 50.00p | 47.10p | 47.90p | 208,031 |
| Jan 27, 2025 | 46.60p | 49.80p | 45.30p | 48.10p | 331,651 |
| Jan 24, 2025 | 47.70p | 49.10p | 46.50p | 47.50p | 225,741 |
| Jan 23, 2025 | 47.00p | 48.20p | 46.70p | 47.80p | 187,690 |
| Jan 22, 2025 | 48.00p | 48.70p | 47.40p | 47.40p | 185,681 |
| Jan 21, 2025 | 50.40p | 50.40p | 47.90p | 48.40p | 148,282 |
| Jan 20, 2025 | 50.40p | 50.40p | 47.80p | 47.80p | 207,236 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.