Severfield plc (LON:SFR)
London
· Delayed Price · Currency is GBP · Price in GBX 28.80
-0.20 (-0.69%)
At close: Mar 6, 2026
Severfield Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28.80 | 28.80 | 28.00 | 28.80 | 28.80 | -0.69% | 254,669 |
| Mar 5, 2026 | 28.90 | 29.00 | 27.80 | 29.00 | 29.00 | - | 72,975 |
| Mar 4, 2026 | 27.80 | 29.70 | 27.20 | 29.00 | 29.00 | 2.11% | 340,829 |
| Mar 3, 2026 | 28.50 | 30.70 | 27.20 | 28.40 | 28.40 | -3.07% | 591,177 |
| Mar 2, 2026 | 29.40 | 31.45 | 28.10 | 29.30 | 29.30 | -5.48% | 530,686 |
| Feb 27, 2026 | 29.70 | 32.00 | 29.50 | 31.00 | 31.00 | 5.44% | 314,120 |
| Feb 26, 2026 | 32.40 | 32.51 | 29.40 | 29.40 | 29.40 | -9.26% | 134,584 |
| Feb 25, 2026 | 32.00 | 33.00 | 31.00 | 32.40 | 32.40 | 4.52% | 628,682 |
| Feb 24, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -2.21% | 211,103 |
| Feb 23, 2026 | 32.00 | 32.00 | 30.70 | 31.70 | 31.70 | 3.26% | 250,215 |
| Feb 20, 2026 | 32.00 | 32.00 | 29.70 | 30.70 | 30.70 | -1.29% | 219,141 |
| Feb 19, 2026 | 31.60 | 31.60 | 30.40 | 31.10 | 31.10 | -1.89% | 283,798 |
| Feb 18, 2026 | 30.40 | 31.90 | 28.10 | 31.70 | 31.70 | 8.19% | 1,137,619 |
| Feb 17, 2026 | 30.50 | 30.50 | 28.90 | 29.30 | 29.30 | -1.68% | 2,245,553 |
| Feb 16, 2026 | 29.90 | 30.40 | 28.10 | 29.80 | 29.80 | -0.67% | 1,150,234 |
| Feb 13, 2026 | 30.00 | 30.00 | 28.00 | 30.00 | 30.00 | 1.69% | 390,242 |
| Feb 12, 2026 | 28.60 | 30.90 | 28.60 | 29.50 | 29.50 | - | 295,376 |
| Feb 11, 2026 | 30.70 | 31.10 | 28.60 | 29.50 | 29.50 | -1.67% | 111,021 |
| Feb 10, 2026 | 30.00 | 31.00 | 28.70 | 30.00 | 30.00 | 3.09% | 852,561 |
| Feb 9, 2026 | 29.50 | 30.00 | 28.10 | 29.10 | 29.10 | 0.69% | 394,488 |
| Feb 6, 2026 | 28.60 | 29.50 | 28.50 | 28.90 | 28.90 | -1.70% | 430,273 |
| Feb 5, 2026 | 29.50 | 29.50 | 27.50 | 29.40 | 29.40 | 2.44% | 457,276 |
| Feb 4, 2026 | 28.00 | 29.50 | 28.00 | 28.70 | 28.70 | -1.37% | 1,384,690 |
| Feb 3, 2026 | 29.00 | 29.50 | 27.90 | 29.10 | 29.10 | 0.34% | 382,688 |
| Feb 2, 2026 | 27.70 | 29.40 | 26.90 | 29.00 | 29.00 | 7.41% | 120,066 |
| Jan 30, 2026 | 26.80 | 28.90 | 26.80 | 27.00 | 27.00 | -5.59% | 880,087 |
| Jan 29, 2026 | 27.30 | 29.40 | 27.10 | 28.60 | 28.60 | 3.62% | 429,874 |
| Jan 28, 2026 | 28.00 | 29.70 | 27.20 | 27.60 | 27.60 | -3.83% | 345,566 |
| Jan 27, 2026 | 28.40 | 29.60 | 27.60 | 28.70 | 28.70 | -0.35% | 298,303 |
| Jan 26, 2026 | 27.10 | 29.60 | 27.10 | 28.80 | 28.80 | 6.27% | 214,541 |
| Jan 23, 2026 | 29.00 | 29.60 | 27.00 | 27.10 | 27.10 | -6.55% | 230,260 |
| Jan 22, 2026 | 29.50 | 29.50 | 27.10 | 29.00 | 29.00 | -1.69% | 614,809 |
| Jan 21, 2026 | 29.80 | 29.90 | 27.60 | 29.50 | 29.50 | 3.15% | 210,416 |
| Jan 20, 2026 | 28.40 | 29.60 | 26.90 | 28.60 | 28.60 | 2.14% | 1,004,445 |
| Jan 19, 2026 | 28.50 | 28.50 | 28.00 | 28.00 | 28.00 | -1.75% | 146,400 |
| Jan 16, 2026 | 29.20 | 29.40 | 28.30 | 28.50 | 28.50 | - | 136,898 |
| Jan 15, 2026 | 28.50 | 29.30 | 28.30 | 28.50 | 28.50 | - | 92,584 |
| Jan 14, 2026 | 28.30 | 29.30 | 28.30 | 28.50 | 28.50 | -0.70% | 42,515 |
| Jan 13, 2026 | 28.70 | 29.30 | 28.70 | 28.70 | 28.70 | -2.38% | 260,372 |
| Jan 12, 2026 | 29.40 | 29.40 | 28.46 | 29.40 | 29.40 | - | 71,413 |
| Jan 9, 2026 | 28.50 | 29.40 | 28.30 | 29.40 | 29.40 | - | 137,915 |
| Jan 8, 2026 | 29.90 | 29.90 | 28.10 | 29.40 | 29.40 | 3.16% | 41,805 |
| Jan 7, 2026 | 28.00 | 29.80 | 28.00 | 28.50 | 28.50 | 1.06% | 876,255 |
| Jan 6, 2026 | 28.00 | 28.55 | 27.40 | 28.20 | 28.20 | -1.05% | 245,114 |
| Jan 5, 2026 | 28.70 | 28.70 | 28.00 | 28.50 | 28.50 | 1.42% | 317,621 |
| Jan 2, 2026 | 28.10 | 28.90 | 28.00 | 28.10 | 28.10 | -2.77% | 294,687 |
| Dec 31, 2025 | 28.80 | 29.70 | 28.20 | 28.90 | 28.90 | 3.21% | 182,595 |
| Dec 30, 2025 | 27.40 | 28.70 | 27.40 | 28.00 | 28.00 | - | 67,925 |
| Dec 29, 2025 | 28.00 | 28.80 | 28.00 | 28.00 | 28.00 | - | 146,663 |
| Dec 24, 2025 | 27.00 | 29.70 | 27.00 | 28.00 | 28.00 | -1.06% | 101,362 |
| Dec 23, 2025 | 28.50 | 29.50 | 28.00 | 28.30 | 28.30 | -2.41% | 80,548 |
| Dec 22, 2025 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 468,418 |
| Dec 19, 2025 | 28.70 | 29.00 | 28.00 | 29.00 | 29.00 | 1.75% | 364,151 |
| Dec 18, 2025 | 28.00 | 29.00 | 27.40 | 28.50 | 28.50 | 0.35% | 445,012 |
| Dec 17, 2025 | 28.40 | 29.00 | 28.00 | 28.40 | 28.40 | - | 218,916 |
| Dec 16, 2025 | 29.00 | 29.00 | 28.29 | 28.40 | 28.40 | 1.07% | 97,440 |
| Dec 15, 2025 | 29.00 | 29.00 | 28.00 | 28.10 | 28.10 | -1.40% | 88,949 |
| Dec 12, 2025 | 28.00 | 29.70 | 28.00 | 28.50 | 28.50 | -3.72% | 179,151 |
| Dec 11, 2025 | 29.30 | 29.70 | 28.00 | 29.60 | 29.60 | 1.72% | 115,185 |
| Dec 10, 2025 | 28.20 | 29.80 | 28.20 | 29.10 | 29.10 | 2.11% | 155,238 |
| Dec 9, 2025 | 28.50 | 28.80 | 27.60 | 28.50 | 28.50 | -0.35% | 1,359,828 |
| Dec 8, 2025 | 27.40 | 29.80 | 27.30 | 28.60 | 28.60 | -2.72% | 566,209 |
| Dec 5, 2025 | 29.40 | 29.40 | 27.90 | 29.40 | 29.40 | 2.80% | 95,778 |
| Dec 4, 2025 | 29.20 | 29.46 | 28.60 | 28.60 | 28.60 | -1.38% | 204,515 |
| Dec 3, 2025 | 29.20 | 29.80 | 28.50 | 29.00 | 29.00 | -0.68% | 369,004 |
| Dec 2, 2025 | 28.00 | 29.90 | 26.50 | 29.20 | 29.20 | -2.01% | 1,226,625 |
| Dec 1, 2025 | 29.50 | 30.00 | 27.50 | 29.80 | 29.80 | 0.34% | 464,390 |
| Nov 28, 2025 | 28.50 | 29.90 | 27.50 | 29.70 | 29.70 | 3.85% | 170,369 |
| Nov 27, 2025 | 29.00 | 29.60 | 27.60 | 28.60 | 28.60 | -3.70% | 46,684 |
| Nov 26, 2025 | 28.60 | 30.20 | 28.00 | 29.70 | 29.70 | 1.37% | 133,566 |
| Nov 25, 2025 | 27.40 | 29.30 | 27.30 | 29.30 | 29.30 | 7.33% | 156,485 |
| Nov 24, 2025 | 27.40 | 28.60 | 27.30 | 27.30 | 27.30 | -2.50% | 276,325 |
| Nov 21, 2025 | 27.40 | 28.60 | 27.40 | 28.00 | 28.00 | -0.36% | 46,569 |
| Nov 20, 2025 | 28.30 | 29.60 | 27.95 | 28.10 | 28.10 | 0.36% | 139,475 |
| Nov 19, 2025 | 28.30 | 29.80 | 27.40 | 28.00 | 28.00 | -4.76% | 222,487 |
| Nov 18, 2025 | 28.30 | 30.20 | 28.30 | 29.40 | 29.40 | 1.38% | 221,337 |
| Nov 17, 2025 | 27.80 | 29.93 | 27.70 | 29.00 | 29.00 | 5.07% | 276,383 |
| Nov 14, 2025 | 28.70 | 29.50 | 27.40 | 27.60 | 27.60 | -3.83% | 505,166 |
| Nov 13, 2025 | 28.70 | 29.50 | 28.70 | 28.70 | 28.70 | -1.37% | 25,322 |
| Nov 12, 2025 | 28.70 | 30.30 | 28.70 | 29.10 | 29.10 | 0.34% | 238,039 |
| Nov 11, 2025 | 29.00 | 30.00 | 28.70 | 29.00 | 29.00 | -3.33% | 145,131 |
| Nov 10, 2025 | 28.70 | 30.00 | 28.50 | 30.00 | 30.00 | 2.74% | 148,351 |
| Nov 7, 2025 | 29.00 | 30.90 | 28.70 | 29.20 | 29.20 | -2.34% | 255,534 |
| Nov 6, 2025 | 28.80 | 30.68 | 28.50 | 29.90 | 29.90 | 2.40% | 205,349 |
| Nov 5, 2025 | 28.50 | 30.00 | 28.50 | 29.20 | 29.20 | -2.34% | 327,235 |
| Nov 4, 2025 | 29.00 | 30.00 | 28.90 | 29.90 | 29.90 | 2.75% | 391,427 |
| Nov 3, 2025 | 29.50 | 30.00 | 28.50 | 29.10 | 29.10 | -3.00% | 169,978 |
| Oct 31, 2025 | 29.40 | 30.00 | 27.40 | 30.00 | 30.00 | 3.09% | 316,988 |
| Oct 30, 2025 | 28.40 | 29.10 | 27.30 | 29.10 | 29.10 | 2.11% | 259,371 |
| Oct 29, 2025 | 28.30 | 28.50 | 27.40 | 28.50 | 28.50 | 1.79% | 404,189 |
| Oct 28, 2025 | 25.50 | 28.30 | 25.50 | 28.00 | 28.00 | 6.06% | 564,533 |
| Oct 27, 2025 | 27.00 | 27.80 | 25.91 | 26.40 | 26.40 | -2.94% | 1,401,742 |
| Oct 24, 2025 | 28.00 | 28.00 | 27.00 | 27.20 | 27.20 | -2.16% | 529,995 |
| Oct 23, 2025 | 28.10 | 28.60 | 27.27 | 27.80 | 27.80 | -0.71% | 349,524 |
| Oct 22, 2025 | 28.00 | 29.60 | 27.50 | 28.00 | 28.00 | -2.10% | 206,162 |
| Oct 21, 2025 | 28.90 | 29.00 | 27.47 | 28.60 | 28.60 | -1.04% | 676,006 |
| Oct 20, 2025 | 29.80 | 29.80 | 27.60 | 28.90 | 28.90 | -3.02% | 315,854 |
| Oct 17, 2025 | 28.20 | 29.80 | 27.60 | 29.80 | 29.80 | -0.33% | 680,061 |
| Oct 16, 2025 | 29.50 | 30.40 | 28.70 | 29.90 | 29.90 | 1.70% | 136,278 |
| Oct 15, 2025 | 29.30 | 31.20 | 29.27 | 29.40 | 29.40 | 0.68% | 69,329 |