1. Share Prices

  2. Severfield PLC (SFR)

29.90p+0.80 (+2.75%)04 Nov 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
Nov 4, 202529.00p30.00p28.90p29.90p391,427
Nov 3, 202529.50p30.00p28.50p29.10p169,978
Oct 31, 202529.40p30.00p27.40p30.00p316,987
Oct 30, 202528.40p29.10p27.30p29.10p259,370
Oct 29, 202528.30p28.50p27.40p28.50p404,188
Oct 28, 202525.50p28.30p25.50p28.00p564,533
Oct 27, 202527.00p27.80p25.91p26.40p1,401,741
Oct 24, 202528.00p28.00p27.00p27.20p529,994
Oct 23, 202528.10p28.60p27.27p27.80p349,524
Oct 22, 202528.00p29.60p27.50p28.00p206,161
Oct 21, 202528.90p29.00p27.46p28.60p676,005
Oct 20, 202529.80p29.80p27.60p28.90p315,854
Oct 17, 202528.20p29.80p27.60p29.80p680,060
Oct 16, 202529.50p30.40p28.70p29.90p136,277
Oct 15, 202529.30p31.20p29.27p29.40p69,329
Oct 14, 202529.80p30.30p28.90p29.20p172,347
Oct 13, 202529.80p30.90p28.80p29.30p401,971
Oct 10, 202529.60p30.90p28.50p30.50p364,557
Oct 9, 202529.50p30.60p28.70p30.00p174,008
Oct 8, 202530.10p30.60p28.60p29.40p1,479,271
Oct 7, 202529.50p31.10p29.30p29.90p574,198
Oct 6, 202530.60p31.30p29.60p30.40p107,380
Oct 3, 202530.50p31.10p29.80p31.10p237,154
Oct 2, 202530.00p30.30p29.50p30.10p369,952
Oct 1, 202531.00p31.00p29.50p30.00p284,049
Sep 30, 202531.10p31.30p29.60p29.90p193,749
Sep 29, 202531.20p31.20p29.50p31.20p216,181
Sep 26, 202531.20p31.70p29.39p30.60p485,072
Sep 25, 202531.40p32.00p30.60p30.60p65,047
Sep 24, 202532.00p32.40p31.10p31.70p543,356
Sep 23, 202531.10p32.90p31.10p31.50p318,164
Sep 22, 202531.50p32.90p31.00p32.00p193,007
Sep 19, 202531.30p33.60p31.00p32.00p312,801
Sep 18, 202532.60p32.60p31.70p32.50p408,052
Sep 17, 202532.20p32.90p31.10p32.00p2,098,392
Sep 16, 202532.00p32.90p31.70p32.00p852,933
Sep 15, 202531.70p33.10p31.70p31.80p342,822
Sep 12, 202533.00p33.10p32.00p32.60p567,617
Sep 11, 202533.60p33.70p31.70p32.00p545,128
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Diversified Energy Company PLC1,041.008.10
Ceres Power Holdings PLC312.804.97
Oxford Biomedica PLC682.004.28
Metlen Energy & Metals PLC45.403.65
Bluefield Solar Income Fund Limited72.203.14
Foresight Group Holdings Limited474.002.71
Risers/fallers data from previous trading day. Today's data available from 8:15am.