1. Share Prices

  2. Severfield PLC (SFR)

65.62p-1.58 (-2.36%)19 Apr 2024, 08:20
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
Apr 18, 202464.40p67.47p63.20p67.20p1,142,424
Apr 17, 202458.60p64.50p58.12p64.40p1,732,900
Apr 16, 202456.00p57.20p53.00p54.00p403,902
Apr 15, 202456.20p57.40p55.80p56.40p5,439,722
Apr 12, 202459.80p59.80p52.00p55.00p420,381
Apr 11, 202458.40p60.20p55.20p56.80p47,143
Apr 10, 202457.40p59.20p55.20p55.40p93,743
Apr 9, 202460.40p60.42p55.40p57.80p254,533
Apr 8, 202457.00p60.00p55.40p60.00p210,829
Apr 5, 202456.80p56.80p55.20p56.60p41,486
Apr 4, 202456.60p56.60p55.60p55.60p106,432
Apr 3, 202456.40p57.00p54.20p56.40p163,991
Apr 2, 202456.80p56.80p54.31p56.40p331,621
Mar 28, 202460.00p60.00p54.80p54.80p433,980
Mar 27, 202452.20p58.50p52.20p57.80p415,730
Mar 26, 202454.80p54.80p51.40p54.00p1,257,128
Mar 25, 202450.20p52.40p49.30p52.40p762,254
Mar 22, 202451.80p52.80p51.40p52.00p280,669
Mar 21, 202452.00p52.00p51.40p52.00p502,422
Mar 20, 202451.00p51.80p50.00p50.80p171,121
Mar 19, 202451.60p53.00p51.19p51.60p109,647
Mar 18, 202452.60p52.80p51.60p51.60p228,549
Mar 15, 202453.60p53.60p51.00p52.20p1,304,969
Mar 14, 202451.00p53.80p49.60p51.60p1,730,812
Mar 13, 202451.00p52.00p50.08p50.60p1,063,681
Mar 12, 202450.20p51.40p49.20p50.60p1,107,463
Mar 11, 202450.20p51.40p48.10p50.60p482,307
Mar 8, 202451.40p53.20p50.00p50.00p516,454
Mar 7, 202451.40p52.20p51.20p51.40p144,183
Mar 6, 202451.80p53.20p51.20p51.40p213,381
Mar 5, 202451.40p52.40p51.40p51.80p193,944
Mar 4, 202453.40p53.40p51.20p51.40p553,065
Mar 1, 202451.00p53.20p51.00p51.80p433,496
Feb 29, 202454.60p55.00p50.00p50.00p601,519
Feb 28, 202454.00p54.20p52.40p52.60p259,694
Feb 27, 202453.20p54.80p53.00p53.00p389,490
Feb 26, 202455.00p55.00p53.00p53.00p88,692
Feb 23, 202455.00p55.00p52.58p54.00p456,384
Feb 22, 202453.60p54.80p53.60p53.60p213,917
Feb 21, 202454.80p54.80p52.20p53.40p189,593
Feb 20, 202455.00p55.00p53.00p54.30p285,447
Feb 19, 202455.00p55.20p53.00p55.20p232,149
Feb 16, 202453.40p54.80p53.16p53.40p141,333
Feb 15, 202452.80p55.00p52.80p53.60p3,140,812
Feb 14, 202455.00p55.00p52.80p53.00p281,410
Feb 13, 202453.20p55.00p52.66p53.40p698,676
Feb 12, 202454.20p54.80p52.00p53.00p748,001
Feb 9, 202454.80p55.80p53.60p54.00p1,923,434
Feb 8, 202459.00p59.00p55.80p56.40p282,431
Feb 7, 202457.40p58.20p56.20p56.20p127,652
123456
Showing 1 to 50 of 253

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC198.605.64
Darktrace PLC478.604.41
Ip Group PLC49.303.79
Tritax Eurobox PLC47.71-1.23
Coca-Cola Hbc AG2,450.001.66
Apax Global Alpha Limited143.001.56

Fallers

CompanyPrice% Chg
Man Group PLC254.60-5.21
Dr. Martens PLC67.50-3.36
Wizz Air Holdings PLC2,058.00-2.83
Morgan Advanced Materials PLC281.50-2.76
Trustpilot Group PLC184.80-2.22
Scottish Mortgage Investment Trust PLC803.41-2.52