Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Severfield (SFR) Share Price History

Time period:
to
Date Open High Low Close Volume
23rd Oct 2025 (Thu) 28.10 28.40 27.50 27.80 349,509
22nd Oct 2025 (Wed) 28.00 28.20 28.00 28.00 206,148
21st Oct 2025 (Tue) 28.90 28.90 28.00 28.60 675,994
20th Oct 2025 (Mon) 29.80 29.80 28.40 28.90 315,840
17th Oct 2025 (Fri) 28.20 29.80 27.60 29.80 680,050
16th Oct 2025 (Thu) 29.50 29.90 29.20 29.90 136,265
15th Oct 2025 (Wed) 29.30 30.00 29.30 29.40 69,316
14th Oct 2025 (Tue) 29.80 29.80 29.20 29.20 172,337
13th Oct 2025 (Mon) 29.80 29.80 29.00 29.30 401,958
10th Oct 2025 (Fri) 29.60 30.50 29.30 30.50 364,545
9th Oct 2025 (Thu) 29.50 30.00 29.50 30.00 173,997
8th Oct 2025 (Wed) 30.10 30.10 28.70 29.40 1,479,257
7th Oct 2025 (Tue) 29.50 30.30 29.30 29.90 574,185
6th Oct 2025 (Mon) 30.60 30.60 30.00 30.40 107,361
3rd Oct 2025 (Fri) 30.50 31.10 29.90 31.10 237,136
2nd Oct 2025 (Thu) 30.00 30.30 29.80 30.10 369,936
1st Oct 2025 (Wed) 31.00 31.00 29.70 30.00 284,037
30th Sep 2025 (Tue) 31.10 31.10 29.80 29.90 193,733
29th Sep 2025 (Mon) 31.20 31.20 29.80 31.20 216,161
26th Sep 2025 (Fri) 31.20 31.20 29.60 30.60 485,051
25th Sep 2025 (Thu) 31.40 31.80 30.60 30.60 65,033
24th Sep 2025 (Wed) 32.00 32.00 31.20 31.70 543,344
23rd Sep 2025 (Tue) 31.10 32.50 31.10 31.50 318,153
22nd Sep 2025 (Mon) 31.50 32.10 31.00 32.00 192,993
19th Sep 2025 (Fri) 31.30 32.80 31.00 32.00 312,784
18th Sep 2025 (Thu) 32.60 32.60 31.70 32.50 408,038
17th Sep 2025 (Wed) 32.20 32.20 31.90 32.00 2,098,387
16th Sep 2025 (Tue) 32.00 32.50 31.70 32.00 852,920
15th Sep 2025 (Mon) 31.70 32.50 31.70 31.80 342,802
12th Sep 2025 (Fri) 33.00 33.00 32.50 32.60 567,606
11th Sep 2025 (Thu) 33.60 33.60 31.80 32.00 545,112
10th Sep 2025 (Wed) 32.00 32.90 32.00 32.90 1,591,533
9th Sep 2025 (Tue) 32.70 32.90 32.00 32.00 199,104
8th Sep 2025 (Mon) 33.80 33.80 32.70 32.70 501,695
5th Sep 2025 (Fri) 32.30 33.00 32.30 33.00 261,840
4th Sep 2025 (Thu) 31.90 32.60 31.90 32.40 165,611
3rd Sep 2025 (Wed) 32.10 32.30 31.30 32.30 354,960
2nd Sep 2025 (Tue) 32.60 32.60 32.10 32.10 204,810
1st Sep 2025 (Mon) 33.10 33.20 32.40 32.50 143,484
29th Aug 2025 (Fri) 33.00 33.90 32.40 32.50 438,971
28th Aug 2025 (Thu) 31.20 32.60 31.20 32.40 430,274
27th Aug 2025 (Wed) 32.50 32.90 31.20 32.10 499,904
26th Aug 2025 (Tue) 32.30 33.60 32.30 32.50 592,947
25th Aug 2025 (Mon) 32.00 32.00 32.00 32.00 0
FTSE 100 Latest
Value9,591.32
Change12.75