1. Share Prices

  2. Severfield PLC (SFR)

32.90p+0.90 (+2.81%)10 Sep 2025, 17:15
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
Sep 10, 202532.00p32.90p32.00p32.90p1,591,547
Sep 9, 202532.70p32.90p32.00p32.00p199,117
Sep 8, 202533.80p33.80p32.50p32.70p501,719
Sep 5, 202532.30p33.70p31.90p33.00p261,858
Sep 4, 202531.90p35.46p31.70p32.40p165,626
Sep 3, 202532.10p33.80p31.10p32.30p354,976
Sep 2, 202532.60p33.90p32.00p32.10p204,824
Sep 1, 202533.10p33.60p32.10p32.50p143,503
Aug 29, 202533.00p33.90p32.30p32.50p438,990
Aug 28, 202531.20p33.40p31.20p32.40p430,292
Aug 27, 202532.50p33.50p31.20p32.10p499,913
Aug 26, 202532.30p34.30p30.30p32.50p592,985
Aug 22, 202531.50p32.80p31.14p32.00p674,629
Aug 21, 202534.00p34.00p31.80p31.80p244,520
Aug 20, 202533.20p34.00p32.10p33.80p692,786
Aug 19, 202534.30p34.50p32.61p33.40p687,408
Aug 18, 202534.50p34.50p31.60p33.00p914,692
Aug 15, 202532.00p34.30p30.70p34.30p248,185
Aug 14, 202532.00p32.00p30.70p32.00p193,321
Aug 13, 202531.90p32.00p30.70p31.30p160,179
Aug 12, 202529.60p31.20p27.40p31.10p704,784
Aug 11, 202532.90p33.00p28.20p28.70p641,056
Aug 8, 202532.10p34.00p30.30p31.10p595,602
Aug 7, 202534.10p34.10p31.80p32.00p256,308
Aug 6, 202533.00p33.90p31.30p33.30p190,581
Aug 5, 202531.80p32.90p31.20p32.00p220,037
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
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Chrysalis Investments Limited130.408.31
Prudential PLC1,027.003.36
Oxford Nanopore Technologies PLC174.302.53
Polar Capital Technology Trust PLC414.002.35
Bae Systems PLC1,832.002.20
Close Brothers Group PLC479.601.96

Fallers

CompanyPrice% Chg
Associated British Foods PLC1,945.50-13.19
Goodwin PLC10,400.00-6.31
Vistry Group PLC569.20-5.73
Relx PLC3,337.00-4.19
International Consolidated Airlines Group S.A.381.70-4.07
Computacenter PLC2,320.00-3.89
Risers/fallers data from previous trading day. Today's data available from 8:15am.