Severfield
(SFR)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
16/05/2025
|
31.50p
|
31.60p
|
30.00p
|
30.00p
|
707,344
|
|
15/05/2025
|
30.70p
|
31.70p
|
30.32p
|
31.30p
|
256,837
|
|
14/05/2025
|
32.00p
|
33.30p
|
30.48p
|
31.00p
|
741,462
|
|
13/05/2025
|
34.40p
|
34.90p
|
31.10p
|
32.00p
|
2,467,286
|
|
12/05/2025
|
32.50p
|
33.50p
|
32.10p
|
32.70p
|
716,354
|
|
09/05/2025
|
32.00p
|
34.55p
|
31.40p
|
32.50p
|
4,150,523
|
|
08/05/2025
|
31.00p
|
31.70p
|
28.90p
|
31.50p
|
1,291,515
|
|
07/05/2025
|
28.50p
|
30.90p
|
28.40p
|
30.00p
|
1,394,144
|
|
06/05/2025
|
27.00p
|
30.49p
|
26.50p
|
29.40p
|
3,173,892
|
|
05/05/2025
|
24.00p
|
26.80p
|
23.44p
|
26.50p
|
1,353,300
|
|
02/05/2025
|
24.00p
|
26.80p
|
23.44p
|
26.50p
|
1,351,017
|
|
01/05/2025
|
23.90p
|
24.00p
|
22.30p
|
24.00p
|
639,312
|
|
30/04/2025
|
24.00p
|
24.11p
|
23.40p
|
24.00p
|
442,070
|
|
29/04/2025
|
23.70p
|
24.10p
|
23.20p
|
23.90p
|
430,857
|
|
28/04/2025
|
23.80p
|
24.50p
|
22.40p
|
23.50p
|
2,924,396
|
|
25/04/2025
|
23.10p
|
24.90p
|
22.40p
|
22.80p
|
1,055,164
|
|
24/04/2025
|
20.60p
|
25.30p
|
20.45p
|
24.50p
|
6,691,403
|
|
23/04/2025
|
20.50p
|
20.50p
|
19.55p
|
20.00p
|
1,441,865
|
|
22/04/2025
|
21.60p
|
22.40p
|
20.10p
|
20.20p
|
717,521
|
|
21/04/2025
|
20.00p
|
20.60p
|
19.65p
|
20.60p
|
6,439,003
|
|
18/04/2025
|
20.00p
|
20.60p
|
19.65p
|
20.60p
|
6,439,003
|
|
17/04/2025
|
20.00p
|
20.60p
|
19.65p
|
20.60p
|
1,217,311
|
|
16/04/2025
|
19.50p
|
21.60p
|
19.50p
|
20.00p
|
887,563
|
|
15/04/2025
|
20.10p
|
22.00p
|
19.80p
|
20.50p
|
1,419,893
|
|
14/04/2025
|
19.70p
|
20.30p
|
19.25p
|
20.10p
|
1,712,398
|
|
11/04/2025
|
19.00p
|
19.95p
|
18.80p
|
19.20p
|
3,755,414
|
|
10/04/2025
|
20.00p
|
20.50p
|
19.50p
|
19.55p
|
1,524,553
|
|
09/04/2025
|
19.25p
|
20.00p
|
18.90p
|
19.05p
|
708,055
|
|
08/04/2025
|
20.00p
|
20.10p
|
19.22p
|
19.50p
|
605,530
|
|
07/04/2025
|
20.00p
|
20.00p
|
18.30p
|
19.70p
|
825,170
|
|
04/04/2025
|
20.90p
|
20.90p
|
19.20p
|
19.70p
|
1,798,748
|
|
03/04/2025
|
21.30p
|
21.30p
|
19.20p
|
19.20p
|
1,845,085
|
|
02/04/2025
|
21.00p
|
21.00p
|
19.49p
|
20.70p
|
2,315,388
|
|
01/04/2025
|
19.00p
|
20.80p
|
19.00p
|
20.00p
|
3,074,540
|
|
31/03/2025
|
22.00p
|
23.80p
|
18.90p
|
19.55p
|
3,463,115
|
|
28/03/2025
|
22.20p
|
23.80p
|
21.90p
|
21.90p
|
2,994,269
|
|
27/03/2025
|
22.30p
|
22.44p
|
21.70p
|
21.70p
|
2,231,471
|
|
26/03/2025
|
23.10p
|
23.30p
|
21.90p
|
22.20p
|
1,460,160
|
|
25/03/2025
|
23.50p
|
24.50p
|
22.60p
|
23.00p
|
629,741
|
|
24/03/2025
|
24.40p
|
24.40p
|
23.13p
|
23.90p
|
706,229
|
|
21/03/2025
|
24.00p
|
25.10p
|
23.60p
|
23.90p
|
201,324
|
|
20/03/2025
|
24.30p
|
25.10p
|
23.00p
|
24.00p
|
635,835
|
|
19/03/2025
|
23.10p
|
24.60p
|
22.50p
|
24.40p
|
575,129
|
|
18/03/2025
|
23.30p
|
23.90p
|
22.90p
|
23.10p
|
557,742
|
|
17/03/2025
|
23.40p
|
23.40p
|
22.70p
|
23.40p
|
529,784
|
|
14/03/2025
|
23.90p
|
24.50p
|
22.62p
|
23.10p
|
1,325,621
|
|
13/03/2025
|
23.70p
|
29.00p
|
23.40p
|
23.60p
|
617,757
|
|
12/03/2025
|
24.20p
|
24.20p
|
23.50p
|
23.60p
|
2,626,646
|
|
11/03/2025
|
24.20p
|
24.20p
|
22.90p
|
23.70p
|
453,459
|
|
10/03/2025
|
24.50p
|
24.50p
|
23.46p
|
24.20p
|
1,507,942
|
|
07/03/2025
|
23.60p
|
24.40p
|
22.40p
|
24.00p
|
1,108,720
|
|
06/03/2025
|
22.10p
|
24.60p
|
21.60p
|
23.50p
|
4,053,651
|
|
05/03/2025
|
23.50p
|
23.90p
|
21.60p
|
22.10p
|
4,449,679
|
|
04/03/2025
|
27.00p
|
27.00p
|
22.75p
|
23.00p
|
5,729,501
|
|
03/03/2025
|
29.00p
|
29.50p
|
25.20p
|
25.90p
|
13,213,712
|
|
28/02/2025
|
48.30p
|
50.80p
|
46.20p
|
47.70p
|
862,129
|
|
27/02/2025
|
49.70p
|
51.00p
|
48.40p
|
48.40p
|
148,518
|
|
26/02/2025
|
50.00p
|
50.80p
|
49.60p
|
49.60p
|
112,068
|
|
25/02/2025
|
50.00p
|
51.80p
|
49.40p
|
49.40p
|
286,010
|
|
24/02/2025
|
50.20p
|
51.20p
|
49.80p
|
50.60p
|
86,721
|
|
21/02/2025
|
51.20p
|
52.00p
|
50.00p
|
50.40p
|
392,826
|
|
20/02/2025
|
51.00p
|
52.20p
|
49.60p
|
50.00p
|
477,421
|
|
19/02/2025
|
51.80p
|
52.40p
|
50.20p
|
51.20p
|
287,177
|
|
18/02/2025
|
51.00p
|
51.20p
|
50.20p
|
51.00p
|
116,752
|
|
17/02/2025
|
51.00p
|
52.41p
|
50.00p
|
50.00p
|
95,882
|
|
14/02/2025
|
50.00p
|
53.20p
|
50.00p
|
52.20p
|
530,144
|
|
13/02/2025
|
49.50p
|
50.80p
|
49.30p
|
50.20p
|
202,585
|
|
12/02/2025
|
51.00p
|
51.60p
|
49.50p
|
50.20p
|
559,770
|
|
11/02/2025
|
51.00p
|
51.00p
|
49.60p
|
51.00p
|
215,461
|
|
10/02/2025
|
51.00p
|
51.60p
|
49.40p
|
49.50p
|
258,726
|
|
07/02/2025
|
49.60p
|
51.00p
|
49.25p
|
51.00p
|
170,177
|
|
06/02/2025
|
49.90p
|
52.40p
|
47.80p
|
48.10p
|
629,346
|
|
05/02/2025
|
47.60p
|
49.50p
|
47.00p
|
48.10p
|
1,059,382
|
|
04/02/2025
|
47.50p
|
49.90p
|
47.10p
|
47.70p
|
267,264
|
|
03/02/2025
|
47.50p
|
49.90p
|
47.20p
|
49.00p
|
260,403
|
|
31/01/2025
|
47.50p
|
49.10p
|
47.50p
|
49.00p
|
135,933
|
|
30/01/2025
|
48.00p
|
49.10p
|
48.00p
|
48.20p
|
230,262
|
|
29/01/2025
|
47.80p
|
49.90p
|
47.70p
|
48.30p
|
305,811
|
|
28/01/2025
|
50.00p
|
50.00p
|
47.10p
|
47.90p
|
208,031
|
|
27/01/2025
|
46.60p
|
49.80p
|
45.30p
|
48.10p
|
331,635
|
|
24/01/2025
|
47.70p
|
49.10p
|
46.50p
|
47.50p
|
225,742
|
|
23/01/2025
|
47.00p
|
48.20p
|
46.70p
|
47.80p
|
187,687
|
|
22/01/2025
|
48.00p
|
48.70p
|
47.40p
|
47.40p
|
185,682
|
|
21/01/2025
|
50.40p
|
50.40p
|
47.90p
|
48.40p
|
148,283
|
|
20/01/2025
|
50.40p
|
50.40p
|
47.80p
|
47.80p
|
207,238
|
|
17/01/2025
|
48.60p
|
49.70p
|
48.00p
|
49.50p
|
194,354
|
|
16/01/2025
|
47.90p
|
49.10p
|
46.90p
|
47.60p
|
675,418
|
|
15/01/2025
|
46.00p
|
49.00p
|
46.00p
|
47.60p
|
353,449
|
|
14/01/2025
|
47.20p
|
49.00p
|
46.00p
|
46.30p
|
391,194
|
|
13/01/2025
|
47.60p
|
49.00p
|
45.30p
|
45.30p
|
450,943
|
|
10/01/2025
|
47.90p
|
50.20p
|
46.40p
|
46.40p
|
413,662
|
|
09/01/2025
|
49.10p
|
50.80p
|
47.60p
|
48.50p
|
504,491
|
|
08/01/2025
|
50.20p
|
52.80p
|
49.00p
|
49.30p
|
504,072
|
|
07/01/2025
|
54.00p
|
54.00p
|
50.00p
|
50.20p
|
262,063
|
|
06/01/2025
|
51.40p
|
53.60p
|
51.00p
|
51.80p
|
296,732
|
|
03/01/2025
|
51.60p
|
53.20p
|
49.70p
|
51.60p
|
302,391
|
|
02/01/2025
|
53.00p
|
53.00p
|
51.40p
|
51.40p
|
333,419
|
|
01/01/2025
|
52.40p
|
52.60p
|
51.40p
|
51.40p
|
50,647
|
|
31/12/2024
|
52.40p
|
52.60p
|
51.40p
|
51.40p
|
50,647
|
|
30/12/2024
|
51.40p
|
52.40p
|
51.40p
|
52.00p
|
171,575
|
|
27/12/2024
|
54.00p
|
54.00p
|
49.87p
|
52.00p
|
150,171
|
|
26/12/2024
|
53.40p
|
53.40p
|
51.60p
|
52.20p
|
171,497
|
|
25/12/2024
|
53.40p
|
53.40p
|
51.60p
|
52.20p
|
171,497
|
|
24/12/2024
|
53.40p
|
53.40p
|
51.60p
|
52.20p
|
171,497
|
|
23/12/2024
|
52.40p
|
52.80p
|
50.80p
|
52.00p
|
227,923
|
|
20/12/2024
|
50.80p
|
52.60p
|
50.40p
|
52.20p
|
466,470
|
|
19/12/2024
|
52.20p
|
53.00p
|
51.20p
|
52.00p
|
589,749
|
|
18/12/2024
|
53.00p
|
54.00p
|
51.00p
|
52.60p
|
692,641
|
|
17/12/2024
|
52.20p
|
53.40p
|
52.00p
|
53.00p
|
292,764
|
|
16/12/2024
|
57.60p
|
57.60p
|
52.60p
|
52.60p
|
1,863,079
|
|
13/12/2024
|
54.00p
|
55.80p
|
54.00p
|
54.80p
|
702,589
|
|
12/12/2024
|
53.80p
|
55.80p
|
53.00p
|
54.00p
|
791,925
|
|
11/12/2024
|
51.40p
|
54.00p
|
50.00p
|
53.80p
|
851,327
|
|
10/12/2024
|
51.00p
|
52.00p
|
49.50p
|
51.00p
|
1,906,609
|
|
09/12/2024
|
49.60p
|
52.00p
|
49.00p
|
51.00p
|
1,095,150
|
|
06/12/2024
|
48.60p
|
52.40p
|
48.10p
|
49.30p
|
592,421
|
|
05/12/2024
|
47.80p
|
51.80p
|
47.80p
|
48.60p
|
3,083,786
|
|
04/12/2024
|
47.50p
|
49.80p
|
47.10p
|
47.90p
|
1,592,995
|
|
03/12/2024
|
48.20p
|
52.00p
|
46.40p
|
46.40p
|
1,193,931
|
|
02/12/2024
|
49.70p
|
50.40p
|
39.80p
|
47.80p
|
2,343,280
|
|
29/11/2024
|
52.40p
|
53.20p
|
47.20p
|
48.50p
|
2,732,387
|
|
28/11/2024
|
53.60p
|
54.80p
|
50.00p
|
50.40p
|
2,015,806
|
|
27/11/2024
|
56.00p
|
56.60p
|
51.20p
|
51.20p
|
5,542,753
|
|
26/11/2024
|
63.00p
|
65.00p
|
47.50p
|
55.60p
|
9,373,500
|
|
25/11/2024
|
87.80p
|
89.80p
|
87.00p
|
87.20p
|
170,544
|
|
22/11/2024
|
87.20p
|
89.60p
|
84.01p
|
87.00p
|
806,512
|
|
21/11/2024
|
85.20p
|
89.60p
|
85.20p
|
87.00p
|
375,360
|
|
20/11/2024
|
88.00p
|
88.00p
|
85.20p
|
88.00p
|
535,546
|
|
19/11/2024
|
87.00p
|
88.68p
|
83.60p
|
88.40p
|
228,777
|
|
18/11/2024
|
86.20p
|
89.40p
|
86.20p
|
88.40p
|
47,152
|