UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.36 +1.46 (+1.78%) GOLD FUTURES
2,336.70 -9.70 (-0.41%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,268.81 -143.36 (-0.27%)
Severfield plc (SFR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 70.00 | 70.00 | 68.20 | 68.80 | 68.80 | 466,991 |
| 22 Apr 2024 | 69.80 | 70.20 | 68.20 | 68.20 | 68.20 | 1,288,752 |
| 19 Apr 2024 | 64.40 | 68.85 | 64.40 | 68.00 | 68.00 | 582,979 |
| 18 Apr 2024 | 64.40 | 67.47 | 63.20 | 67.20 | 67.20 | 1,142,424 |
| 17 Apr 2024 | 58.60 | 64.50 | 58.12 | 64.40 | 64.40 | 1,732,900 |
| 16 Apr 2024 | 56.00 | 57.20 | 53.00 | 54.00 | 54.00 | 403,902 |
| 15 Apr 2024 | 56.20 | 57.40 | 55.80 | 56.40 | 56.40 | 5,439,722 |
| 12 Apr 2024 | 59.80 | 59.80 | 52.00 | 55.00 | 55.00 | 420,381 |
| 11 Apr 2024 | 58.40 | 60.20 | 55.20 | 56.80 | 56.80 | 47,143 |
| 10 Apr 2024 | 57.40 | 59.20 | 55.20 | 55.40 | 55.40 | 93,743 |
| 09 Apr 2024 | 60.40 | 60.42 | 55.40 | 57.80 | 57.80 | 254,533 |
| 08 Apr 2024 | 57.00 | 60.00 | 55.40 | 60.00 | 60.00 | 210,829 |
| 05 Apr 2024 | 56.80 | 56.80 | 55.20 | 56.60 | 56.60 | 41,486 |
| 04 Apr 2024 | 56.60 | 56.60 | 55.60 | 55.60 | 55.60 | 106,432 |
| 03 Apr 2024 | 56.40 | 57.00 | 54.20 | 56.40 | 56.40 | 163,991 |
| 02 Apr 2024 | 56.80 | 56.80 | 54.31 | 56.40 | 56.40 | 331,621 |
| 28 Mar 2024 | 60.00 | 60.00 | 54.80 | 54.80 | 54.80 | 433,980 |
| 27 Mar 2024 | 52.20 | 58.50 | 52.20 | 57.80 | 57.80 | 415,730 |
| 26 Mar 2024 | 54.80 | 54.80 | 51.40 | 54.00 | 54.00 | 1,257,128 |
| 25 Mar 2024 | 50.20 | 52.40 | 49.30 | 52.40 | 52.40 | 762,254 |
| 22 Mar 2024 | 51.80 | 52.80 | 51.40 | 52.00 | 52.00 | 280,669 |
| 21 Mar 2024 | 52.00 | 52.00 | 51.40 | 52.00 | 52.00 | 502,422 |
| 20 Mar 2024 | 51.00 | 51.80 | 50.00 | 50.80 | 50.80 | 171,121 |
| 19 Mar 2024 | 51.60 | 53.00 | 51.19 | 51.60 | 51.60 | 109,647 |
| 18 Mar 2024 | 52.60 | 52.80 | 51.60 | 51.60 | 51.60 | 228,549 |
| 15 Mar 2024 | 53.60 | 53.60 | 51.00 | 52.20 | 52.20 | 1,304,969 |
| 14 Mar 2024 | 51.00 | 53.80 | 49.60 | 51.60 | 51.60 | 1,730,812 |
| 13 Mar 2024 | 51.00 | 52.00 | 50.08 | 50.60 | 50.60 | 1,063,681 |
| 12 Mar 2024 | 50.20 | 51.40 | 49.20 | 50.60 | 50.60 | 1,107,463 |
| 11 Mar 2024 | 50.20 | 51.40 | 48.10 | 50.60 | 50.60 | 482,307 |
| 08 Mar 2024 | 51.40 | 53.20 | 50.00 | 50.00 | 50.00 | 516,454 |
| 07 Mar 2024 | 51.40 | 52.20 | 51.20 | 51.40 | 51.40 | 144,183 |
| 06 Mar 2024 | 51.80 | 53.20 | 51.20 | 51.40 | 51.40 | 213,381 |
| 05 Mar 2024 | 51.40 | 52.40 | 51.40 | 51.80 | 51.80 | 193,944 |
| 04 Mar 2024 | 53.40 | 53.40 | 51.20 | 51.40 | 51.40 | 553,065 |
| 01 Mar 2024 | 51.00 | 53.20 | 51.00 | 51.80 | 51.80 | 433,496 |
| 29 Feb 2024 | 54.60 | 55.00 | 50.00 | 50.00 | 50.00 | 601,519 |
| 28 Feb 2024 | 54.00 | 54.20 | 52.40 | 52.60 | 52.60 | 259,694 |
| 27 Feb 2024 | 53.20 | 54.80 | 53.00 | 53.00 | 53.00 | 389,490 |
| 26 Feb 2024 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | 88,692 |
| 23 Feb 2024 | 55.00 | 55.00 | 52.58 | 54.00 | 54.00 | 456,384 |
| 22 Feb 2024 | 53.60 | 54.80 | 53.60 | 53.60 | 53.60 | 213,917 |
| 21 Feb 2024 | 54.80 | 54.80 | 52.20 | 53.40 | 53.40 | 189,593 |
| 20 Feb 2024 | 55.00 | 55.00 | 53.00 | 54.30 | 54.30 | 285,447 |
| 19 Feb 2024 | 55.00 | 55.20 | 53.00 | 55.20 | 55.20 | 232,149 |
| 16 Feb 2024 | 53.40 | 54.80 | 53.16 | 53.40 | 53.40 | 141,333 |
| 15 Feb 2024 | 52.80 | 55.00 | 52.80 | 53.60 | 53.60 | 3,140,812 |
| 14 Feb 2024 | 55.00 | 55.00 | 52.80 | 53.00 | 53.00 | 281,410 |
| 13 Feb 2024 | 53.20 | 55.00 | 52.66 | 53.40 | 53.40 | 698,676 |
| 12 Feb 2024 | 54.20 | 54.80 | 52.00 | 53.00 | 53.00 | 748,001 |
| 09 Feb 2024 | 54.80 | 55.80 | 53.60 | 54.00 | 54.00 | 1,923,434 |
| 08 Feb 2024 | 59.00 | 59.00 | 55.80 | 56.40 | 56.40 | 282,431 |
| 07 Feb 2024 | 57.40 | 58.20 | 56.20 | 56.20 | 56.20 | 127,652 |
| 06 Feb 2024 | 59.00 | 61.20 | 57.40 | 57.40 | 57.40 | 373,137 |
| 05 Feb 2024 | 59.00 | 61.20 | 58.00 | 58.00 | 58.00 | 138,425 |
| 02 Feb 2024 | 59.80 | 61.00 | 57.40 | 57.40 | 57.40 | 58,695 |
| 01 Feb 2024 | 59.40 | 60.80 | 57.40 | 57.60 | 57.60 | 19,921 |
| 31 Jan 2024 | 57.60 | 60.80 | 57.40 | 59.40 | 59.40 | 98,907 |
| 30 Jan 2024 | 59.00 | 60.80 | 59.00 | 60.00 | 60.00 | 38,423 |
| 29 Jan 2024 | 59.00 | 60.20 | 59.00 | 59.80 | 59.80 | 554,549 |
| 26 Jan 2024 | 58.40 | 59.80 | 57.40 | 58.80 | 58.80 | 24,662 |
| 25 Jan 2024 | 57.80 | 58.60 | 57.40 | 58.40 | 58.40 | 11,093 |
| 24 Jan 2024 | 58.60 | 61.00 | 57.40 | 57.40 | 57.40 | 702,213 |
| 23 Jan 2024 | 57.40 | 61.20 | 57.36 | 58.00 | 58.00 | 199,425 |
| 22 Jan 2024 | 56.80 | 59.80 | 56.80 | 56.80 | 56.80 | 131,733 |
| 19 Jan 2024 | 57.80 | 59.80 | 57.80 | 58.00 | 58.00 | 134,255 |
| 18 Jan 2024 | 59.00 | 59.70 | 57.80 | 57.80 | 57.80 | 152,747 |
| 17 Jan 2024 | 59.40 | 59.80 | 58.00 | 59.00 | 59.00 | 100,942 |
| 16 Jan 2024 | 59.40 | 61.80 | 59.40 | 59.40 | 59.40 | 101,199 |
| 15 Jan 2024 | 60.60 | 61.80 | 60.00 | 60.00 | 60.00 | 61,613 |
| 12 Jan 2024 | 59.00 | 61.80 | 58.34 | 60.60 | 60.60 | 482,833 |
| 11 Jan 2024 | 59.00 | 61.80 | 56.05 | 57.20 | 57.20 | 395,253 |
| 10 Jan 2024 | 58.00 | 61.30 | 58.00 | 59.00 | 59.00 | 629,334 |
| 09 Jan 2024 | 59.80 | 61.80 | 59.80 | 60.40 | 60.40 | 162,988 |
| 08 Jan 2024 | 59.00 | 61.90 | 59.00 | 61.80 | 61.80 | 119,294 |
| 05 Jan 2024 | 60.00 | 62.80 | 59.70 | 61.40 | 61.40 | 701,199 |
| 04 Jan 2024 | 60.20 | 62.12 | 60.20 | 61.00 | 61.00 | 235,560 |
| 04 Jan 2024 | 1.4 Dividend | |||||
| 03 Jan 2024 | 62.00 | 63.00 | 62.00 | 62.60 | 61.20 | 148,222 |
| 02 Jan 2024 | 62.80 | 64.00 | 60.20 | 63.00 | 61.59 | 443,718 |
| 29 Dec 2023 | 64.00 | 64.00 | 62.77 | 63.60 | 62.18 | 214,899 |
| 28 Dec 2023 | 63.00 | 63.80 | 60.50 | 63.80 | 62.37 | 222,143 |
| 27 Dec 2023 | 62.80 | 63.20 | 60.50 | 63.20 | 61.79 | 142,552 |
| 22 Dec 2023 | 62.80 | 63.00 | 61.20 | 63.00 | 61.59 | 92,533 |
| 21 Dec 2023 | 61.20 | 64.00 | 61.00 | 62.40 | 61.00 | 110,603 |
| 20 Dec 2023 | 61.00 | 63.36 | 60.40 | 62.20 | 60.81 | 342,942 |
| 19 Dec 2023 | 60.40 | 62.80 | 60.40 | 62.20 | 60.81 | 142,850 |
| 18 Dec 2023 | 61.60 | 63.00 | 61.00 | 61.80 | 60.42 | 69,938 |
| 15 Dec 2023 | 60.20 | 62.80 | 59.75 | 62.40 | 61.00 | 222,820 |
| 14 Dec 2023 | 60.00 | 62.80 | 59.20 | 60.20 | 58.85 | 348,277 |
| 13 Dec 2023 | 60.00 | 63.80 | 60.00 | 61.40 | 60.03 | 153,843 |
| 12 Dec 2023 | 60.60 | 63.45 | 60.20 | 61.40 | 60.03 | 31,123 |
| 11 Dec 2023 | 63.00 | 63.80 | 60.80 | 63.00 | 61.59 | 71,062 |
| 08 Dec 2023 | 61.80 | 63.80 | 60.60 | 60.60 | 59.24 | 182,181 |
| 07 Dec 2023 | 62.80 | 63.80 | 60.20 | 62.00 | 60.61 | 180,951 |
| 06 Dec 2023 | 63.80 | 63.80 | 60.00 | 60.00 | 58.66 | 480,107 |
| 05 Dec 2023 | 62.80 | 64.00 | 61.20 | 64.00 | 62.57 | 231,464 |
| 04 Dec 2023 | 61.80 | 63.00 | 60.20 | 63.00 | 61.59 | 341,607 |
| 01 Dec 2023 | 61.20 | 63.00 | 60.00 | 63.00 | 61.59 | 62,162 |
| 30 Nov 2023 | 61.20 | 63.80 | 60.00 | 60.00 | 58.66 | 226,508 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.