54.80p-3.00 (-5.19%)28 Mar 2024, 17:23
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Severfield PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 6, 202459.00p61.20p57.40p57.40p373,137
Feb 5, 202459.00p61.20p58.00p58.00p138,425
Feb 2, 202459.80p61.00p57.40p57.40p58,695
Feb 1, 202459.40p60.80p57.40p57.60p19,921
Jan 31, 202457.60p60.80p57.40p59.40p98,907
Jan 30, 202459.00p60.80p59.00p60.00p38,423
Jan 29, 202459.00p60.20p59.00p59.80p554,549
Jan 26, 202458.40p59.80p57.40p58.80p24,662
Jan 25, 202457.80p58.60p57.40p58.40p11,093
Jan 24, 202458.60p61.00p57.40p57.40p702,213
Jan 23, 202457.40p61.20p57.36p58.00p199,425
Jan 22, 202456.80p59.80p56.80p56.80p131,733
Jan 19, 202457.80p59.80p57.80p58.00p134,255
Jan 18, 202459.00p59.70p57.80p57.80p152,747
Showing 1 to 50 of 252