Severfield PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 29.000 | 30.000 | 28.700 | 29.000 | 29.000 | 145,131 |
| 2025-11-10 | 28.700 | 30.000 | 28.500 | 30.000 | 30.000 | 148,351 |
| 2025-11-07 | 29.000 | 30.900 | 28.700 | 29.200 | 29.200 | 255,534 |
| 2025-11-06 | 28.800 | 30.680 | 28.500 | 29.900 | 29.900 | 205,348 |
| 2025-11-05 | 28.500 | 30.000 | 28.500 | 29.200 | 29.200 | 327,235 |
| 2025-11-04 | 29.000 | 30.000 | 28.900 | 29.900 | 29.900 | 391,427 |
| 2025-11-03 | 29.500 | 30.000 | 28.500 | 29.100 | 29.100 | 169,978 |
| 2025-10-31 | 29.400 | 30.000 | 27.400 | 30.000 | 30.000 | 316,987 |
| 2025-10-30 | 28.400 | 29.100 | 27.300 | 29.100 | 29.100 | 259,370 |
| 2025-10-29 | 28.300 | 28.500 | 27.400 | 28.500 | 28.500 | 404,188 |
| 2025-10-28 | 25.500 | 28.300 | 25.500 | 28.000 | 28.000 | 564,533 |
| 2025-10-27 | 27.000 | 27.800 | 25.912 | 26.400 | 26.400 | 1,401,741 |
| 2025-10-24 | 28.000 | 28.000 | 27.000 | 27.200 | 27.200 | 529,994 |
| 2025-10-23 | 28.100 | 28.600 | 27.270 | 27.800 | 27.800 | 349,524 |
← NewerPage 5 of 5 · 254 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-01-09 | 0.0140 GBP |
| 2024-09-05 | 0.0230 GBP |
| 2024-01-04 | 0.0140 GBP |
| 2023-09-07 | 0.0210 GBP |
| 2023-01-05 | 0.0130 GBP |
| 2022-09-08 | 0.0190 GBP |
| 2021-12-09 | 0.0120 GBP |
| 2021-08-12 | 0.0180 GBP |
| 2020-12-10 | 0.0110 GBP |
| 2020-08-13 | 0.0180 GBP |
| 2019-12-12 | 0.0110 GBP |
| 2019-08-15 | 0.0180 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.