1. Share Prices

  2. Severfield PLC (SFR)

29.40p+0.80 (+2.80%)05 Dec 2025, 16:35
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 5, 202529.40p29.40p27.90p29.40p95,778
Dec 4, 202529.20p29.46p28.60p28.60p204,514
Dec 3, 202529.20p29.80p28.50p29.00p369,004
Dec 2, 202528.00p29.90p26.50p29.20p1,226,624
Dec 1, 202529.50p30.00p27.50p29.80p464,390
Nov 28, 202528.50p29.90p27.50p29.70p170,368
Nov 27, 202529.00p29.60p27.60p28.60p46,683
Nov 26, 202528.60p30.20p28.00p29.70p133,566
Nov 25, 202527.40p29.30p27.30p29.30p156,484
Nov 24, 202527.40p28.60p27.30p27.30p276,324
Nov 21, 202527.40p28.60p27.40p28.00p46,569
Nov 20, 202528.30p29.60p27.95p28.10p139,474
Nov 19, 202528.30p29.80p27.40p28.00p222,486
Nov 18, 202528.30p30.20p28.30p29.40p221,336
Nov 17, 202527.80p29.93p27.70p29.00p276,382
Nov 14, 202528.70p29.50p27.40p27.60p505,165
Nov 13, 202528.70p29.50p28.70p28.70p25,322
Nov 12, 202528.70p30.30p28.70p29.10p238,038
Nov 11, 202529.00p30.00p28.70p29.00p145,131
Nov 10, 202528.70p30.00p28.50p30.00p148,351
Nov 7, 202529.00p30.90p28.70p29.20p255,534
Nov 6, 202528.80p30.68p28.50p29.90p205,348
Nov 5, 202528.50p30.00p28.50p29.20p327,235
Nov 4, 202529.00p30.00p28.90p29.90p391,427
Nov 3, 202529.50p30.00p28.50p29.10p169,978
Oct 31, 202529.40p30.00p27.40p30.00p316,987
Oct 30, 202528.40p29.10p27.30p29.10p259,370
Oct 29, 202528.30p28.50p27.40p28.50p404,188
Oct 28, 202525.50p28.30p25.50p28.00p564,533
Oct 27, 202527.00p27.80p25.91p26.40p1,401,741
Oct 24, 202528.00p28.00p27.00p27.20p529,994
Oct 23, 202528.10p28.60p27.27p27.80p349,524
Oct 22, 202528.00p29.60p27.50p28.00p206,161
Oct 21, 202528.90p29.00p27.46p28.60p676,005
Oct 20, 202529.80p29.80p27.60p28.90p315,854
Oct 17, 202528.20p29.80p27.60p29.80p680,060
Oct 16, 202529.50p30.40p28.70p29.90p136,277
Oct 15, 202529.30p31.20p29.27p29.40p69,329
Oct 14, 202529.80p30.30p28.90p29.20p172,347
Oct 13, 202529.80p30.90p28.80p29.30p401,971
Oct 10, 202529.60p30.90p28.50p30.50p364,557
Oct 9, 202529.50p30.60p28.70p30.00p174,008
Oct 8, 202530.10p30.60p28.60p29.40p1,479,271
Oct 7, 202529.50p31.10p29.30p29.90p574,198
Oct 6, 202530.60p31.30p29.60p30.40p107,380
Oct 3, 202530.50p31.10p29.80p31.10p237,154
Oct 2, 202530.00p30.30p29.50p30.10p369,952
Oct 1, 202531.00p31.00p29.50p30.00p284,049
Sep 30, 202531.10p31.30p29.60p29.90p193,749
Sep 29, 202531.20p31.20p29.50p31.20p216,181
123456
Showing 1 to 50 of 253

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.