LSE · SFR · stock
Severfield plc (SFR) stock price history
Every LSE trading session of Severfield plc from Jul 1, 1988 to Nov 12, 2026: 9,707 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SFR adjusted close, 1988 to 2026
- £3.21
- All time high, 2007
- £0.4178
- 52 week high, £0.2130 low
- 9,707
- Daily sessions since 1988
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1988 to 2026 series and minute bars.
SFR key facts
- Severfield plc (SFR) closed at £0.4000 on Nov 12, 2026 on LSE.
- SFR's all time high close is £3.21, set on Oct 17, 2007; its all time low close is £0.0289 on Dec 21, 1992.
- SFR's 52 week range is £0.2130 to £0.4178.
- SFR returned +37.5% over the year to Nov 12, 2026 and -44.0% over five years.
- Over ten years SFR returned -33%, -3.9% a year compounded.
- SFR's deepest drawdown was -94.1% from Oct 17, 2007 to Apr 9, 2025.
- DataCedar holds 9,707 daily sessions of SFR history from Jul 1, 1988 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SFR price chart, 1988 to 2026
SFR returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.8% |
| 3 months | +5.3% |
| 6 months | +56.2% |
| Year to date | +42.9% |
| 1 year | +37.5% |
| 3 years | -35.6% |
| 5 years | -44.0% |
| 10 years | -33.1% |
| Since Jul 1, 1988 | +295.9% |
| Compound annual growth, 38.4 years | +3.7% |
SFR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £3.21 on Oct 17, 2007
- All time low close
- £0.0289 on Dec 21, 1992
- 52 week high
- £0.4178 on Oct 21, 2026
- 52 week low
- £0.2130 on Mar 31, 2026
- Deepest drawdown
- -94.1% from Oct 17, 2007 to Apr 9, 2025, not yet recovered
- Best single session
- +248.6% on May 23, 2014
- Worst single session
- -69.3% on Oct 4, 2016
- Volatility, 1 year annualised
- 45.6%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 1988
- 4.0×
- Best calendar year
- 2014, +221%
- Worst calendar year
- 2008, -64%
SFR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1988 starts on Jul 1, 1988; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.2810 | £0.4178 | £0.2130 | £0.4000 | +38.4% | 108.4M | 216 |
| 2025 | £0.5298 | £0.5398 | £0.1830 | £0.2890 | -43.8% | 209M | 253 |
| 2024 | £0.6275 | £0.8977 | £0.3979 | £0.5139 | -19.1% | 155.4M | 253 |
| 2023 | £0.6272 | £0.7611 | £0.5734 | £0.6355 | +2.6% | 91.5M | 251 |
| 2022 | £0.6909 | £0.7587 | £0.4659 | £0.6192 | -8.8% | 65.6M | 248 |
| 2021 | £0.7185 | £0.8467 | £0.6267 | £0.6789 | -2.5% | 95.3M | 253 |
| 2020 | £0.8459 | £0.9576 | £0.5109 | £0.6966 | -16.9% | 63.8M | 249 |
| 2019 | £0.7199 | £0.8778 | £0.6008 | £0.8379 | +21.8% | 63.7M | 231 |
| 2018 | £0.7873 | £0.8909 | £0.6181 | £0.6880 | -13.4% | 55.6M | 232 |
| 2017 | £0.7571 | £0.8766 | £0.5802 | £0.7947 | +8.5% | 54.3M | 238 |
| 2016 | £1.93 | £1.93 | £0.5180 | £0.7322 | -62.0% | 9.1M | 252 |
| 2015 | £1.93 | £1.93 | £1.93 | £1.93 | +0.0% | 0 | 253 |
| 2014 | £0.6026 | £1.93 | £0.5380 | £1.93 | +221.2% | 17.7M | 248 |
| 2013 | £0.5392 | £0.6922 | £0.3163 | £0.6001 | +18.1% | 89.8M | 248 |
| 2012 | £0.8785 | £1.15 | £0.4200 | £0.5081 | -41.1% | 52.6M | 247 |
| 2011 | £1.62 | £1.73 | £0.7359 | £0.8630 | -45.9% | 57.2M | 252 |
| 2010 | £0.9012 | £1.63 | £0.9012 | £1.60 | +73.9% | 67.8M | 253 |
| 2009 | £0.8642 | £1.29 | £0.6106 | £0.9181 | +7.9% | 96.6M | 253 |
| 2008 | £2.38 | £2.41 | £0.5358 | £0.8512 | -64.2% | 191.1M | 254 |
| 2007 | £1.80 | £3.28 | £1.76 | £2.38 | +33.5% | 168.1M | 252 |
| 2006 | £1.25 | £2.16 | £1.25 | £1.78 | +42.8% | 166.4M | 252 |
| 2005 | £0.6262 | £1.25 | £0.0363 | £1.25 | +103.4% | 116.4M | 241 |
| 2004 | £0.4627 | £0.6843 | £0.4324 | £0.6133 | +34.8% | 48.8M | 235 |
| 2003 | £0.3451 | £0.4823 | £0.2594 | £0.4549 | +31.8% | 58.7M | 260 |
| 2002 | £0.3791 | £0.4482 | £0.2773 | £0.3451 | -9.0% | 71.5M | 261 |
| 2001 | £0.2365 | £0.3840 | £0.2352 | £0.3791 | +58.6% | 89.4M | 261 |
| 2000 | £0.2286 | £0.3735 | £0.2164 | £0.2390 | +4.6% | 241.9M | 260 |
| 1999 | £0.3380 | £0.5601 | £0.2254 | £0.2286 | -32.4% | 70.3M | 261 |
| 1998 | £0.6467 | £0.7754 | £0.2060 | £0.3380 | -47.7% | 658.6M | 261 |
| 1997 | £0.4195 | £0.6660 | £0.4047 | £0.6467 | +54.2% | 927.4M | 261 |
| 1996 | £0.1971 | £0.4472 | £0.1971 | £0.4195 | +112.9% | 1.3B | 262 |
| 1995 | £0.0758 | £0.1971 | £0.0619 | £0.1971 | +160.0% | 687.8M | 260 |
| 1994 | £0.0732 | £0.0846 | £0.0631 | £0.0758 | +3.5% | 894.9M | 260 |
| 1993 | £0.0289 | £0.0859 | £0.0289 | £0.0732 | +153.6% | 1.1B | 261 |
| 1992 | £0.0543 | £0.0543 | £0.0289 | £0.0289 | -46.8% | 1.7B | 262 |
| 1991 | £0.1132 | £0.1132 | £0.0450 | £0.0543 | -52.0% | 1.9B | 261 |
| 1990 | £0.1132 | £0.1132 | £0.1132 | £0.1132 | -8.5% | 0 | 261 |
| 1989 | £0.1086 | £0.1667 | £0.1086 | £0.1238 | +14.0% | 0 | 260 |
| 1988 | £0.1010 | £0.1288 | £0.1010 | £0.1086 | n/a | 0 | 131 |
SFR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.4000 | +3.9% |
| October 2026 | £0.3850 | -0.8% |
| September 2026 | £0.3880 | +1.8% |
| August 2026 | £0.3810 | +1.6% |
| July 2026 | £0.3750 | +8.5% |
| June 2026 | £0.3455 | +21.2% |
| May 2026 | £0.2850 | +12.9% |
| April 2026 | £0.2525 | +2.2% |
| March 2026 | £0.2470 | -20.3% |
| February 2026 | £0.3100 | +14.8% |
| January 2026 | £0.2700 | -6.6% |
| December 2025 | £0.2890 | -2.7% |
About the SFR data
Daily bars. 9,707 sessions from Jul 1, 1988 to Nov 12, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 1, 1988, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3ASFR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
SFR share price history
