1. Share Prices

  2. Severfield PLC (SFR)

48.59p-0.91 (-1.85%)20 Jan 2025, 10:52
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
Jan 17, 202548.60p49.70p48.00p49.50p194,504
Jan 16, 202547.90p49.10p46.90p48.60p675,417
Jan 15, 202546.00p49.00p46.00p47.60p353,448
Jan 14, 202547.20p49.00p46.00p46.30p391,193
Jan 13, 202547.60p49.00p45.30p45.30p451,030
Jan 10, 202547.90p50.20p46.40p46.40p413,662
Jan 9, 202549.10p50.80p47.60p48.50p504,490
Jan 8, 202550.20p52.80p49.00p49.30p504,426
Jan 7, 202554.00p54.00p50.00p50.20p262,062
Jan 6, 202551.40p53.60p51.00p51.80p296,823
Jan 3, 202551.60p53.20p49.70p51.60p302,516
Jan 2, 202553.00p53.00p51.40p51.40p333,419
Dec 31, 202452.40p52.60p51.40p51.40p50,647
Dec 30, 202451.40p52.40p51.40p52.00p171,590
Dec 27, 202454.00p54.00p49.87p52.00p150,169
Dec 24, 202453.40p53.40p51.60p52.20p171,496
Dec 23, 202452.40p52.80p50.80p52.00p227,921
Dec 20, 202450.80p52.60p50.40p52.20p466,470
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
123456
Showing 1 to 50 of 252

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:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC70.432.96
Pershing Square Holdings LTD4,336.002.55
Fresnillo PLC679.001.95
W.A.G Payment Solutions PLC85.401.67
Pets AT Home Group PLC210.001.45
Bridgepoint Group PLC362.601.17

Fallers

CompanyPrice% Chg
Trainline PLC385.20-4.94
Greggs PLC2,166.00-3.04
Workspace Group PLC464.00-3.03
Dr. Martens PLC68.30-2.64
Urban Logistics Reit PLC103.00-2.28
Savills PLC1,024.00-2.29