LSE - Delayed Quote • GBp
Severfield plc (SFR.L)
At close: April 26 at 5:32 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 69.80 | 69.80 | 67.00 | 67.60 | 67.60 | 206,123 |
| Apr 25, 2024 | 69.00 | 69.80 | 66.20 | 68.20 | 68.20 | 273,508 |
| Apr 24, 2024 | 68.00 | 70.00 | 68.00 | 69.60 | 69.60 | 280,118 |
| Apr 23, 2024 | 70.00 | 70.00 | 68.20 | 68.80 | 68.80 | 467,302 |
| Apr 22, 2024 | 69.80 | 70.20 | 68.20 | 68.20 | 68.20 | 1,288,752 |
| Apr 19, 2024 | 64.40 | 68.85 | 64.40 | 68.00 | 68.00 | 582,979 |
| Apr 18, 2024 | 64.40 | 67.47 | 63.20 | 67.20 | 67.20 | 1,142,424 |
| Apr 17, 2024 | 58.60 | 64.50 | 58.12 | 64.40 | 64.40 | 1,732,900 |
| Apr 16, 2024 | 56.00 | 57.20 | 53.00 | 54.00 | 54.00 | 403,902 |
| Apr 15, 2024 | 56.20 | 57.40 | 55.80 | 56.40 | 56.40 | 5,439,722 |
| Apr 12, 2024 | 59.80 | 59.80 | 52.00 | 55.00 | 55.00 | 420,381 |
| Apr 11, 2024 | 58.40 | 60.20 | 55.20 | 56.80 | 56.80 | 47,143 |
| Apr 10, 2024 | 57.40 | 59.20 | 55.20 | 55.40 | 55.40 | 93,743 |
| Apr 9, 2024 | 60.40 | 60.42 | 55.40 | 57.80 | 57.80 | 254,533 |
| Apr 8, 2024 | 57.00 | 60.00 | 55.40 | 60.00 | 60.00 | 210,829 |
| Apr 5, 2024 | 56.80 | 56.80 | 55.20 | 56.60 | 56.60 | 41,486 |
| Apr 4, 2024 | 56.60 | 56.60 | 55.60 | 55.60 | 55.60 | 106,432 |
| Apr 3, 2024 | 56.40 | 57.00 | 54.20 | 56.40 | 56.40 | 163,991 |
| Apr 2, 2024 | 56.80 | 56.80 | 54.31 | 56.40 | 56.40 | 331,621 |
| Mar 28, 2024 | 60.00 | 60.00 | 54.80 | 54.80 | 54.80 | 433,980 |
| Mar 27, 2024 | 52.20 | 58.50 | 52.20 | 57.80 | 57.80 | 415,730 |
| Mar 26, 2024 | 54.80 | 54.80 | 51.40 | 54.00 | 54.00 | 1,257,128 |
| Mar 25, 2024 | 50.20 | 52.40 | 49.30 | 52.40 | 52.40 | 762,254 |
| Mar 22, 2024 | 51.80 | 52.80 | 51.40 | 52.00 | 52.00 | 280,669 |
| Mar 21, 2024 | 52.00 | 52.00 | 51.40 | 52.00 | 52.00 | 502,422 |
| Mar 20, 2024 | 51.00 | 51.80 | 50.00 | 50.80 | 50.80 | 171,121 |
| Mar 19, 2024 | 51.60 | 53.00 | 51.19 | 51.60 | 51.60 | 109,647 |
| Mar 18, 2024 | 52.60 | 52.80 | 51.60 | 51.60 | 51.60 | 228,549 |
| Mar 15, 2024 | 53.60 | 53.60 | 51.00 | 52.20 | 52.20 | 1,304,969 |
| Mar 14, 2024 | 51.00 | 53.80 | 49.60 | 51.60 | 51.60 | 1,730,812 |
| Mar 13, 2024 | 51.00 | 52.00 | 50.08 | 50.60 | 50.60 | 1,063,681 |
| Mar 12, 2024 | 50.20 | 51.40 | 49.20 | 50.60 | 50.60 | 1,107,463 |
| Mar 11, 2024 | 50.20 | 51.40 | 48.10 | 50.60 | 50.60 | 482,307 |
| Mar 8, 2024 | 51.40 | 53.20 | 50.00 | 50.00 | 50.00 | 516,454 |
| Mar 7, 2024 | 51.40 | 52.20 | 51.20 | 51.40 | 51.40 | 144,183 |
| Mar 6, 2024 | 51.80 | 53.20 | 51.20 | 51.40 | 51.40 | 213,381 |
| Mar 5, 2024 | 51.40 | 52.40 | 51.40 | 51.80 | 51.80 | 193,944 |
| Mar 4, 2024 | 53.40 | 53.40 | 51.20 | 51.40 | 51.40 | 553,065 |
| Mar 1, 2024 | 51.00 | 53.20 | 51.00 | 51.80 | 51.80 | 433,496 |
| Feb 29, 2024 | 54.60 | 55.00 | 50.00 | 50.00 | 50.00 | 601,519 |
| Feb 28, 2024 | 54.00 | 54.20 | 52.40 | 52.60 | 52.60 | 259,694 |
| Feb 27, 2024 | 53.20 | 54.80 | 53.00 | 53.00 | 53.00 | 389,490 |
| Feb 26, 2024 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | 88,692 |
| Feb 23, 2024 | 55.00 | 55.00 | 52.58 | 54.00 | 54.00 | 456,384 |
| Feb 22, 2024 | 53.60 | 54.80 | 53.60 | 53.60 | 53.60 | 213,917 |
| Feb 21, 2024 | 54.80 | 54.80 | 52.20 | 53.40 | 53.40 | 189,593 |
| Feb 20, 2024 | 55.00 | 55.00 | 53.00 | 54.30 | 54.30 | 285,447 |
| Feb 19, 2024 | 55.00 | 55.20 | 53.00 | 55.20 | 55.20 | 232,149 |
| Feb 16, 2024 | 53.40 | 54.80 | 53.16 | 53.40 | 53.40 | 141,333 |
| Feb 15, 2024 | 52.80 | 55.00 | 52.80 | 53.60 | 53.60 | 3,140,812 |
| Feb 14, 2024 | 55.00 | 55.00 | 52.80 | 53.00 | 53.00 | 281,410 |
| Feb 13, 2024 | 53.20 | 55.00 | 52.66 | 53.40 | 53.40 | 698,676 |
| Feb 12, 2024 | 54.20 | 54.80 | 52.00 | 53.00 | 53.00 | 748,001 |
| Feb 9, 2024 | 54.80 | 55.80 | 53.60 | 54.00 | 54.00 | 1,923,434 |
| Feb 8, 2024 | 59.00 | 59.00 | 55.80 | 56.40 | 56.40 | 282,431 |
| Feb 7, 2024 | 57.40 | 58.20 | 56.20 | 56.20 | 56.20 | 127,652 |
| Feb 6, 2024 | 59.00 | 61.20 | 57.40 | 57.40 | 57.40 | 373,137 |
| Feb 5, 2024 | 59.00 | 61.20 | 58.00 | 58.00 | 58.00 | 138,425 |
| Feb 2, 2024 | 59.80 | 61.00 | 57.40 | 57.40 | 57.40 | 58,695 |
| Feb 1, 2024 | 59.40 | 60.80 | 57.40 | 57.60 | 57.60 | 19,921 |
| Jan 31, 2024 | 57.60 | 60.80 | 57.40 | 59.40 | 59.40 | 98,907 |
| Jan 30, 2024 | 59.00 | 60.80 | 59.00 | 60.00 | 60.00 | 38,423 |
| Jan 29, 2024 | 59.00 | 60.20 | 59.00 | 59.80 | 59.80 | 554,549 |
| Jan 26, 2024 | 58.40 | 59.80 | 57.40 | 58.80 | 58.80 | 24,662 |
| Jan 25, 2024 | 57.80 | 58.60 | 57.40 | 58.40 | 58.40 | 11,093 |
| Jan 24, 2024 | 58.60 | 61.00 | 57.40 | 57.40 | 57.40 | 702,213 |
| Jan 23, 2024 | 57.40 | 61.20 | 57.36 | 58.00 | 58.00 | 199,425 |
| Jan 22, 2024 | 56.80 | 59.80 | 56.80 | 56.80 | 56.80 | 131,733 |
| Jan 19, 2024 | 57.80 | 59.80 | 57.80 | 58.00 | 58.00 | 134,255 |
| Jan 18, 2024 | 59.00 | 59.70 | 57.80 | 57.80 | 57.80 | 152,747 |
| Jan 17, 2024 | 59.40 | 59.80 | 58.00 | 59.00 | 59.00 | 100,942 |
| Jan 16, 2024 | 59.40 | 61.80 | 59.40 | 59.40 | 59.40 | 101,199 |
| Jan 15, 2024 | 60.60 | 61.80 | 60.00 | 60.00 | 60.00 | 61,613 |
| Jan 12, 2024 | 59.00 | 61.80 | 58.34 | 60.60 | 60.60 | 482,833 |
| Jan 11, 2024 | 59.00 | 61.80 | 56.05 | 57.20 | 57.20 | 395,253 |
| Jan 10, 2024 | 58.00 | 61.30 | 58.00 | 59.00 | 59.00 | 629,334 |
| Jan 9, 2024 | 59.80 | 61.80 | 59.80 | 60.40 | 60.40 | 162,988 |
| Jan 8, 2024 | 59.00 | 61.90 | 59.00 | 61.80 | 61.80 | 119,294 |
| Jan 5, 2024 | 60.00 | 62.80 | 59.70 | 61.40 | 61.40 | 701,199 |
| Jan 4, 2024 | 1.40 Dividend | |||||
| Jan 4, 2024 | 60.20 | 62.12 | 60.20 | 61.00 | 61.00 | 235,560 |
| Jan 3, 2024 | 62.00 | 63.00 | 62.00 | 62.60 | 61.20 | 148,222 |
| Jan 2, 2024 | 62.80 | 64.00 | 60.20 | 63.00 | 61.59 | 443,718 |
| Dec 29, 2023 | 64.00 | 64.00 | 62.77 | 63.60 | 62.18 | 214,899 |
| Dec 28, 2023 | 63.00 | 63.80 | 60.50 | 63.80 | 62.37 | 222,143 |
| Dec 27, 2023 | 62.80 | 63.20 | 60.50 | 63.20 | 61.79 | 142,552 |
| Dec 22, 2023 | 62.80 | 63.00 | 61.20 | 63.00 | 61.59 | 92,533 |
| Dec 21, 2023 | 61.20 | 64.00 | 61.00 | 62.40 | 61.00 | 110,603 |
| Dec 20, 2023 | 61.00 | 63.36 | 60.40 | 62.20 | 60.81 | 342,942 |
| Dec 19, 2023 | 60.40 | 62.80 | 60.40 | 62.20 | 60.81 | 142,850 |
| Dec 18, 2023 | 61.60 | 63.00 | 61.00 | 61.80 | 60.42 | 69,938 |
| Dec 15, 2023 | 60.20 | 62.80 | 59.75 | 62.40 | 61.00 | 222,820 |
| Dec 14, 2023 | 60.00 | 62.80 | 59.20 | 60.20 | 58.85 | 348,277 |
| Dec 13, 2023 | 60.00 | 63.80 | 60.00 | 61.40 | 60.03 | 153,843 |
| Dec 12, 2023 | 60.60 | 63.45 | 60.20 | 61.40 | 60.03 | 31,123 |
| Dec 11, 2023 | 63.00 | 63.80 | 60.80 | 63.00 | 61.59 | 71,062 |
| Dec 8, 2023 | 61.80 | 63.80 | 60.60 | 60.60 | 59.24 | 182,181 |
| Dec 7, 2023 | 62.80 | 63.80 | 60.20 | 62.00 | 60.61 | 180,951 |
| Dec 6, 2023 | 63.80 | 63.80 | 60.00 | 60.00 | 58.66 | 480,107 |
| Dec 5, 2023 | 62.80 | 64.00 | 61.20 | 64.00 | 62.57 | 231,464 |
| Dec 4, 2023 | 61.80 | 63.00 | 60.20 | 63.00 | 61.59 | 341,607 |
| Dec 1, 2023 | 61.20 | 63.00 | 60.00 | 63.00 | 61.59 | 62,162 |
| Nov 30, 2023 | 61.20 | 63.80 | 60.00 | 60.00 | 58.66 | 226,508 |
| Nov 29, 2023 | 61.80 | 63.40 | 61.00 | 62.60 | 61.20 | 282,195 |
| Nov 28, 2023 | 62.20 | 64.80 | 58.20 | 61.60 | 60.22 | 203,941 |
| Nov 27, 2023 | 63.20 | 64.60 | 61.60 | 61.60 | 60.22 | 409,733 |
| Nov 24, 2023 | 63.20 | 64.60 | 63.20 | 64.40 | 62.96 | 79,501 |
| Nov 23, 2023 | 62.20 | 64.80 | 62.20 | 64.80 | 63.35 | 111,547 |
| Nov 22, 2023 | 63.80 | 64.80 | 62.76 | 64.80 | 63.35 | 178,915 |
| Nov 21, 2023 | 61.20 | 65.00 | 61.00 | 65.00 | 63.55 | 242,926 |
| Nov 20, 2023 | 64.80 | 65.60 | 63.20 | 65.00 | 63.55 | 308,135 |
| Nov 17, 2023 | 63.60 | 65.40 | 63.60 | 65.20 | 63.74 | 161,935 |
| Nov 16, 2023 | 65.40 | 65.60 | 64.20 | 64.40 | 62.96 | 305,770 |
| Nov 15, 2023 | 64.20 | 65.60 | 63.40 | 65.60 | 64.13 | 168,108 |
| Nov 14, 2023 | 65.40 | 65.60 | 64.16 | 64.20 | 62.76 | 678,477 |
| Nov 13, 2023 | 62.40 | 65.60 | 61.70 | 64.00 | 62.57 | 629,161 |
| Nov 10, 2023 | 62.20 | 62.40 | 61.20 | 62.20 | 60.81 | 97,981 |
| Nov 9, 2023 | 61.80 | 62.80 | 60.20 | 62.80 | 61.40 | 226,039 |
| Nov 8, 2023 | 60.20 | 62.20 | 60.20 | 62.20 | 60.81 | 1,060,847 |
| Nov 7, 2023 | 62.00 | 62.20 | 60.95 | 61.80 | 60.42 | 102,529 |
| Nov 6, 2023 | 62.00 | 63.00 | 60.60 | 63.00 | 61.59 | 399,847 |
| Nov 3, 2023 | 61.20 | 62.80 | 60.66 | 62.20 | 60.81 | 343,198 |
| Nov 2, 2023 | 62.40 | 63.00 | 61.00 | 62.00 | 60.61 | 143,473 |
| Nov 1, 2023 | 62.00 | 62.54 | 61.00 | 61.80 | 60.42 | 46,536 |
| Oct 31, 2023 | 62.40 | 63.80 | 61.80 | 61.80 | 60.42 | 201,448 |
| Oct 30, 2023 | 59.00 | 64.00 | 58.78 | 64.00 | 62.57 | 294,430 |
| Oct 27, 2023 | 60.00 | 61.00 | 58.20 | 60.00 | 58.66 | 68,975 |
| Oct 26, 2023 | 61.00 | 62.08 | 57.90 | 60.60 | 59.24 | 279,939 |
| Oct 25, 2023 | 63.00 | 63.00 | 60.20 | 63.00 | 61.59 | 76,562 |
| Oct 24, 2023 | 60.60 | 62.80 | 60.20 | 60.20 | 58.85 | 86,795 |
| Oct 23, 2023 | 61.20 | 62.40 | 60.48 | 60.60 | 59.24 | 99,910 |
| Oct 20, 2023 | 62.40 | 63.00 | 61.34 | 61.40 | 60.03 | 49,358 |
| Oct 19, 2023 | 62.80 | 62.80 | 60.50 | 62.80 | 61.40 | 26,742 |
| Oct 18, 2023 | 61.20 | 62.80 | 61.20 | 62.20 | 60.81 | 49,616 |
| Oct 17, 2023 | 62.80 | 62.80 | 60.20 | 62.80 | 61.40 | 276,289 |
| Oct 16, 2023 | 61.60 | 62.80 | 60.00 | 60.00 | 58.66 | 141,492 |
| Oct 13, 2023 | 61.00 | 62.25 | 61.00 | 61.00 | 59.64 | 122,651 |
| Oct 12, 2023 | 63.00 | 63.00 | 61.20 | 62.00 | 60.61 | 109,306 |
| Oct 11, 2023 | 60.40 | 62.40 | 60.40 | 62.40 | 61.00 | 215,392 |
| Oct 10, 2023 | 61.00 | 61.81 | 60.50 | 61.00 | 59.64 | 152,683 |
| Oct 9, 2023 | 61.00 | 61.80 | 60.00 | 61.80 | 60.42 | 48,731 |
| Oct 6, 2023 | 61.00 | 61.80 | 60.00 | 60.00 | 58.66 | 144,580 |
| Oct 5, 2023 | 60.60 | 61.40 | 60.00 | 61.00 | 59.64 | 125,203 |
| Oct 4, 2023 | 60.00 | 61.00 | 60.00 | 60.60 | 59.24 | 209,183 |
| Oct 3, 2023 | 61.40 | 62.20 | 60.00 | 60.00 | 58.66 | 99,948 |
| Oct 2, 2023 | 62.40 | 62.40 | 61.44 | 62.40 | 61.00 | 104,366 |
| Sep 29, 2023 | 61.00 | 62.80 | 59.68 | 62.00 | 60.61 | 678,857 |
| Sep 28, 2023 | 62.00 | 63.20 | 59.92 | 62.40 | 61.00 | 354,743 |
| Sep 27, 2023 | 62.20 | 63.60 | 62.00 | 62.00 | 60.61 | 137,803 |
| Sep 26, 2023 | 62.00 | 62.38 | 62.00 | 62.00 | 60.61 | 85,343 |
| Sep 25, 2023 | 64.00 | 64.60 | 62.00 | 62.00 | 60.61 | 101,223 |
| Sep 22, 2023 | 64.00 | 66.40 | 62.40 | 62.40 | 61.00 | 395,485 |
| Sep 21, 2023 | 65.00 | 65.00 | 63.80 | 64.00 | 62.57 | 252,376 |
| Sep 20, 2023 | 62.60 | 64.60 | 62.20 | 63.80 | 62.37 | 279,635 |
| Sep 19, 2023 | 61.40 | 62.60 | 61.40 | 62.60 | 61.20 | 190,725 |
| Sep 18, 2023 | 62.00 | 62.80 | 61.40 | 61.40 | 60.03 | 444,358 |
| Sep 15, 2023 | 61.00 | 62.40 | 60.00 | 62.00 | 60.61 | 118,224 |
| Sep 14, 2023 | 60.20 | 61.60 | 60.00 | 60.20 | 58.85 | 107,956 |
| Sep 13, 2023 | 60.40 | 61.40 | 60.40 | 60.40 | 59.05 | 128,904 |
| Sep 12, 2023 | 61.60 | 61.60 | 60.43 | 61.00 | 59.64 | 174,202 |
| Sep 11, 2023 | 61.40 | 61.60 | 60.60 | 60.60 | 59.24 | 208,243 |
| Sep 8, 2023 | 61.60 | 61.60 | 61.20 | 61.60 | 60.22 | 689,818 |
| Sep 7, 2023 | 2.10 Dividend | |||||
| Sep 7, 2023 | 62.60 | 63.92 | 59.80 | 61.60 | 60.22 | 878,681 |
| Sep 6, 2023 | 67.00 | 68.40 | 62.40 | 62.60 | 59.15 | 4,371,168 |
| Sep 5, 2023 | 67.60 | 68.00 | 67.16 | 67.80 | 64.06 | 788,571 |
| Sep 4, 2023 | 68.80 | 68.80 | 67.40 | 67.80 | 64.06 | 1,260,400 |
| Sep 1, 2023 | 68.00 | 68.20 | 67.00 | 67.60 | 63.87 | 144,072 |
| Aug 31, 2023 | 68.80 | 69.40 | 68.00 | 68.00 | 64.25 | 406,953 |
| Aug 30, 2023 | 70.00 | 71.80 | 68.00 | 69.00 | 65.19 | 94,444 |
| Aug 29, 2023 | 69.00 | 70.80 | 68.00 | 69.00 | 65.19 | 247,625 |
| Aug 25, 2023 | 68.60 | 69.00 | 68.04 | 68.60 | 64.82 | 155,279 |
| Aug 24, 2023 | 68.80 | 70.80 | 68.34 | 68.80 | 65.00 | 62,317 |
| Aug 23, 2023 | 67.80 | 69.60 | 67.60 | 69.40 | 65.57 | 147,209 |
| Aug 22, 2023 | 69.80 | 69.80 | 67.71 | 68.80 | 65.00 | 359,126 |
| Aug 21, 2023 | 70.00 | 71.80 | 68.00 | 68.00 | 64.25 | 1,595,249 |
| Aug 18, 2023 | 69.80 | 71.60 | 68.80 | 70.00 | 66.14 | 109,627 |
| Aug 17, 2023 | 69.80 | 70.00 | 66.96 | 69.80 | 65.95 | 546,469 |
| Aug 16, 2023 | 69.20 | 71.00 | 69.08 | 70.20 | 66.33 | 182,393 |
| Aug 15, 2023 | 69.00 | 71.00 | 68.40 | 69.40 | 65.57 | 250,567 |
| Aug 14, 2023 | 69.00 | 70.00 | 68.05 | 70.00 | 66.14 | 57,768 |
| Aug 11, 2023 | 69.00 | 69.80 | 68.40 | 69.00 | 65.19 | 94,375 |
| Aug 10, 2023 | 69.00 | 70.00 | 68.00 | 70.00 | 66.14 | 62,011 |
| Aug 9, 2023 | 69.20 | 70.00 | 67.20 | 69.00 | 65.19 | 1,429,453 |
| Aug 8, 2023 | 69.80 | 71.30 | 67.86 | 69.20 | 65.38 | 765,356 |
| Aug 7, 2023 | 70.00 | 71.80 | 67.20 | 70.00 | 66.14 | 671,114 |
| Aug 4, 2023 | 69.40 | 71.40 | 67.40 | 67.40 | 63.68 | 476,972 |
| Aug 3, 2023 | 69.60 | 70.60 | 67.06 | 70.60 | 66.71 | 836,697 |
| Aug 2, 2023 | 69.20 | 71.80 | 68.60 | 69.80 | 65.95 | 360,682 |
| Aug 1, 2023 | 70.60 | 75.00 | 69.00 | 70.60 | 66.71 | 374,466 |
| Jul 31, 2023 | 72.80 | 74.80 | 69.40 | 70.60 | 66.71 | 183,833 |
| Jul 28, 2023 | 72.00 | 74.80 | 69.00 | 71.80 | 67.84 | 639,813 |
| Jul 27, 2023 | 74.20 | 74.30 | 67.50 | 72.00 | 68.03 | 630,950 |
| Jul 26, 2023 | 75.40 | 75.80 | 73.20 | 73.40 | 69.35 | 379,714 |
| Jul 25, 2023 | 72.40 | 76.20 | 72.40 | 75.00 | 70.86 | 1,385,273 |
| Jul 24, 2023 | 73.80 | 73.80 | 72.00 | 73.00 | 68.97 | 471,692 |
| Jul 21, 2023 | 72.80 | 74.80 | 71.20 | 74.00 | 69.92 | 94,868 |
| Jul 20, 2023 | 73.00 | 73.64 | 71.60 | 72.60 | 68.60 | 300,315 |
| Jul 19, 2023 | 72.80 | 73.00 | 70.55 | 71.80 | 67.84 | 2,280,757 |
| Jul 18, 2023 | 69.20 | 73.00 | 69.20 | 72.20 | 68.22 | 760,543 |
| Jul 17, 2023 | 68.40 | 69.80 | 68.40 | 69.00 | 65.19 | 1,284,327 |
| Jul 14, 2023 | 68.80 | 69.00 | 68.00 | 68.60 | 64.82 | 553,333 |
| Jul 13, 2023 | 68.40 | 70.00 | 67.84 | 68.80 | 65.00 | 352,621 |
| Jul 12, 2023 | 70.00 | 71.52 | 68.80 | 69.00 | 65.19 | 435,195 |
| Jul 11, 2023 | 68.80 | 70.00 | 66.98 | 69.60 | 65.76 | 2,027,316 |
| Jul 10, 2023 | 70.00 | 70.00 | 67.20 | 69.00 | 65.19 | 570,316 |
| Jul 7, 2023 | 69.40 | 70.00 | 67.20 | 68.00 | 64.25 | 455,850 |
| Jul 6, 2023 | 70.00 | 70.00 | 68.20 | 69.80 | 65.95 | 142,148 |
| Jul 5, 2023 | 68.60 | 70.00 | 68.60 | 70.00 | 66.14 | 149,167 |
| Jul 4, 2023 | 69.80 | 72.00 | 68.00 | 69.60 | 65.76 | 1,664,071 |
| Jul 3, 2023 | 68.40 | 71.80 | 67.60 | 69.00 | 65.19 | 1,954,300 |
| Jun 30, 2023 | 68.80 | 71.35 | 68.00 | 68.00 | 64.25 | 152,956 |
| Jun 29, 2023 | 70.40 | 70.40 | 68.20 | 70.00 | 66.14 | 173,533 |
| Jun 28, 2023 | 66.00 | 70.58 | 66.00 | 69.00 | 65.19 | 2,588,839 |
| Jun 27, 2023 | 69.40 | 69.40 | 67.00 | 67.20 | 63.49 | 278,534 |
| Jun 26, 2023 | 69.80 | 70.20 | 67.80 | 69.20 | 65.38 | 282,328 |
| Jun 23, 2023 | 70.00 | 72.80 | 68.00 | 68.00 | 64.25 | 796,616 |
| Jun 22, 2023 | 70.60 | 72.00 | 68.20 | 71.40 | 67.46 | 470,497 |
| Jun 21, 2023 | 70.20 | 70.80 | 68.20 | 70.00 | 66.14 | 165,462 |
| Jun 20, 2023 | 69.80 | 71.80 | 67.60 | 71.00 | 67.08 | 376,576 |
| Jun 19, 2023 | 69.20 | 70.40 | 68.00 | 68.00 | 64.25 | 510,499 |
| Jun 16, 2023 | 70.20 | 71.80 | 67.05 | 70.40 | 66.52 | 299,709 |
| Jun 15, 2023 | 68.60 | 71.60 | 66.20 | 71.20 | 67.27 | 1,448,557 |
| Jun 14, 2023 | 61.00 | 68.32 | 61.00 | 67.60 | 63.87 | 513,488 |
| Jun 13, 2023 | 61.40 | 63.80 | 60.00 | 61.20 | 57.82 | 61,453 |
| Jun 12, 2023 | 61.40 | 63.50 | 60.00 | 61.20 | 57.82 | 137,274 |
| Jun 9, 2023 | 64.00 | 64.00 | 61.40 | 64.00 | 60.47 | 99,066 |
| Jun 8, 2023 | 61.20 | 63.00 | 60.00 | 61.90 | 58.49 | 46,364 |
| Jun 7, 2023 | 60.00 | 62.60 | 60.00 | 61.30 | 57.92 | 136,941 |
| Jun 6, 2023 | 61.20 | 62.80 | 60.20 | 62.80 | 59.34 | 144,466 |
| Jun 5, 2023 | 62.00 | 62.80 | 59.40 | 61.40 | 58.01 | 213,709 |
| Jun 2, 2023 | 62.80 | 63.60 | 62.00 | 63.00 | 59.52 | 91,155 |
| Jun 1, 2023 | 63.06 | 64.80 | 62.00 | 63.40 | 59.90 | 11,962 |
| May 31, 2023 | 62.20 | 65.40 | 62.00 | 62.20 | 58.77 | 211,832 |
| May 30, 2023 | 63.00 | 65.00 | 62.60 | 63.80 | 60.28 | 144,974 |
| May 26, 2023 | 64.00 | 65.00 | 63.00 | 64.20 | 60.66 | 1,253,833 |
| May 25, 2023 | 64.60 | 64.60 | 63.60 | 63.90 | 60.38 | 75,034 |
| May 24, 2023 | 65.00 | 67.00 | 63.80 | 64.20 | 60.66 | 536,045 |
| May 23, 2023 | 65.10 | 66.80 | 63.20 | 64.60 | 61.04 | 65,061 |
| May 22, 2023 | 64.20 | 65.80 | 63.93 | 64.20 | 60.66 | 18,183 |
| May 19, 2023 | 63.00 | 65.80 | 63.00 | 64.00 | 60.47 | 627,267 |
| May 18, 2023 | 63.60 | 65.80 | 63.43 | 64.00 | 60.47 | 333,989 |
| May 17, 2023 | 64.80 | 65.58 | 64.80 | 65.00 | 61.41 | 38,336 |
| May 16, 2023 | 64.80 | 65.60 | 64.20 | 65.60 | 61.98 | 228,827 |
| May 15, 2023 | 65.00 | 65.60 | 64.20 | 65.60 | 61.98 | 45,420 |
| May 12, 2023 | 65.00 | 65.90 | 63.20 | 65.00 | 61.41 | 544,289 |
| May 11, 2023 | 65.00 | 65.48 | 64.00 | 65.00 | 61.41 | 123,431 |
| May 10, 2023 | 65.20 | 65.42 | 63.00 | 64.50 | 60.94 | 137,881 |
| May 9, 2023 | 65.00 | 65.38 | 62.40 | 65.20 | 61.60 | 92,402 |
| May 5, 2023 | 62.00 | 65.00 | 61.69 | 65.00 | 61.41 | 5,127,598 |
| May 4, 2023 | 62.00 | 62.80 | 61.00 | 62.80 | 59.34 | 116,799 |
| May 3, 2023 | 60.00 | 63.40 | 59.00 | 63.00 | 59.52 | 4,516,754 |
| May 2, 2023 | 60.40 | 61.00 | 58.20 | 60.80 | 57.45 | 109,001 |
| Apr 28, 2023 | 59.60 | 61.22 | 58.20 | 60.20 | 56.88 | 67,434 |
| Apr 27, 2023 | 60.40 | 62.80 | 59.00 | 61.20 | 57.82 | 452,561 |
| Apr 26, 2023 | 58.60 | 60.00 | 58.40 | 58.40 | 55.18 | 200,243 |
Related Tickers
CTO.L TClarke plc
161.25
-0.15%
KLR.L Keller Group plc
1,066.00
+1.91%
MGNSl.XC
AUK.L Aukett Swanke Group Plc
1.4000
-9.68%
COST.L Costain Group PLC
83.60
+3.72%
RNWH.L Renew Holdings plc
937.00
-0.11%
MGNS.L Morgan Sindall Group plc
2,265.00
+0.44%
BBY.L Balfour Beatty plc
361.20
-0.06%
AMRC Ameresco, Inc.
21.48
+2.38%
BLNK Blink Charging Co.
2.4200
+4.76%