1. Share Prices

  2. Severfield PLC (SFR)

32.00p+0.40 (+1.27%)05 Aug 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
Aug 4, 202531.10p33.50p31.10p31.60p409,686
Aug 1, 202531.60p33.30p30.80p31.10p544,938
Jul 31, 202531.20p32.30p31.10p31.90p358,387
Jul 30, 202531.10p32.50p31.10p31.50p453,313
Jul 29, 202531.80p33.90p31.10p31.30p474,035
Jul 28, 202532.20p34.40p31.40p31.70p646,335
Jul 25, 202532.20p33.80p31.20p32.00p1,182,303
Jul 24, 202535.60p35.60p30.30p32.30p1,858,381
Jul 23, 202535.00p35.10p34.00p34.70p620,462
Jul 22, 202532.70p35.30p32.20p35.10p250,796
Jul 21, 202531.90p33.90p31.50p33.70p1,740,263
Jul 18, 202533.00p34.90p31.76p32.70p2,058,809
Jul 17, 202533.00p34.50p32.10p33.00p814,347
Jul 16, 202532.10p35.10p32.10p33.20p2,115,755
Jul 15, 202532.10p33.90p32.10p33.80p1,273,325
Jul 14, 202535.00p35.50p32.40p32.40p2,312,293
Jul 11, 202535.90p37.24p34.05p35.00p2,014,673
Jul 10, 202537.20p37.90p35.90p36.00p521,812
Jul 9, 202539.80p39.80p35.90p35.90p425,671
Jul 8, 202539.70p40.50p38.70p38.70p316,078
Jul 7, 202538.40p40.60p36.90p39.20p567,403
Jul 4, 202538.10p38.50p37.20p38.30p183,656
Jul 3, 202536.50p38.30p35.10p37.80p718,854
Jul 2, 202537.30p37.70p35.40p35.90p432,313
Jul 1, 202538.00p38.00p36.30p37.00p595,629
Jun 30, 202536.20p37.60p34.10p37.60p625,890
Jun 27, 202535.30p36.90p34.00p36.00p785,659
Jun 26, 202536.50p38.40p34.60p36.20p841,607
Jun 25, 202539.30p39.90p35.70p36.00p690,804
Jun 24, 202539.10p39.90p37.50p38.10p611,599
Jun 23, 202539.00p40.40p37.90p39.00p473,349
Jun 20, 202539.00p40.50p37.50p39.30p1,758,172
Jun 19, 202537.50p40.20p37.50p38.70p338,653
Jun 18, 202536.00p39.30p36.00p38.80p781,302
Jun 17, 202540.00p41.13p37.00p37.50p1,631,900
Jun 16, 202537.60p40.00p35.10p39.00p1,519,786
Jun 13, 202536.00p36.10p34.20p35.80p446,877
Jun 12, 202536.10p36.10p34.20p35.50p620,380
Jun 11, 202536.10p36.10p34.30p34.50p628,096
Jun 10, 202534.70p36.90p34.00p36.00p468,386
Jun 9, 202533.50p36.90p33.50p36.10p420,946
Jun 6, 202536.10p36.60p34.20p35.10p861,478
Jun 5, 202533.90p36.10p33.90p35.60p713,760
Jun 4, 202533.90p35.90p33.90p35.00p574,914
Jun 3, 202535.00p35.69p34.10p34.80p596,499
Jun 2, 202534.10p36.96p34.00p34.60p988,650
May 30, 202533.60p34.60p32.40p34.50p678,138
May 29, 202531.40p33.88p30.70p33.00p765,960
May 28, 202529.90p31.40p29.20p31.40p283,740
May 27, 202529.90p30.90p29.43p30.10p169,173
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,295.0012.22
Oxford Nanopore Technologies PLC212.607.16
Close Brothers Group PLC525.506.94
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC205.00-16.67
Raspberry Pi Holdings PLC399.00-5.14
Senior PLC180.20-3.74
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Ocado Group PLC339.90-2.64