Savills (SVS) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Savills

Date Open High Low Close* Volume
27/11/2023 841.50p 848.50p 826.50p 831.00p 265658
24/11/2023 823.50p 844.50p 817.20p 839.50p 431735
23/11/2023 844.00p 861.00p 839.00p 844.50p 507582
22/11/2023 843.00p 864.00p 843.00p 846.50p 873398
21/11/2023 872.50p 879.50p 847.00p 855.50p 167402
20/11/2023 899.50p 899.50p 869.50p 880.00p 554720
17/11/2023 890.50p 890.50p 879.00p 880.00p 125812
16/11/2023 895.50p 902.00p 869.00p 874.50p 179133
15/11/2023 894.00p 920.50p 887.50p 895.00p 148680
14/11/2023 834.00p 891.00p 830.00p 890.00p 264218
13/11/2023 847.50p 847.50p 822.50p 836.50p 361573
10/11/2023 842.00p 842.00p 820.50p 826.50p 73417
09/11/2023 830.00p 846.50p 819.00p 838.00p 375451
08/11/2023 790.50p 828.50p 790.50p 828.50p 391568
07/11/2023 810.00p 820.50p 796.00p 815.00p 116738
06/11/2023 830.50p 836.00p 810.00p 812.00p 70415
03/11/2023 798.00p 836.50p 798.00p 835.50p 168807
02/11/2023 783.50p 824.50p 783.50p 817.50p 97795
01/11/2023 776.00p 792.50p 772.50p 790.00p 100080
31/10/2023 748.50p 791.50p 748.50p 787.50p 287953
30/10/2023 768.00p 784.00p 761.00p 765.00p 132128
27/10/2023 757.00p 771.00p 755.50p 765.50p 58278
26/10/2023 750.00p 775.50p 745.00p 763.50p 85973
25/10/2023 779.50p 782.38p 755.50p 765.00p 143918
24/10/2023 793.50p 794.00p 774.50p 779.50p 82049
23/10/2023 781.50p 784.00p 769.00p 784.00p 41795
20/10/2023 767.50p 791.00p 761.00p 781.50p 90500
19/10/2023 777.00p 798.50p 767.00p 775.50p 234045
18/10/2023 806.00p 809.00p 778.00p 779.00p 97736
17/10/2023 790.00p 804.00p 789.00p 801.50p 142219
16/10/2023 774.00p 796.00p 774.00p 793.50p 59121
13/10/2023 811.00p 820.00p 782.00p 782.00p 124602
12/10/2023 864.50p 864.50p 811.50p 815.00p 545641
11/10/2023 872.00p 872.00p 839.50p 841.00p 151638
10/10/2023 829.00p 852.50p 816.50p 848.50p 134803
09/10/2023 835.50p 835.50p 809.50p 824.50p 82416
06/10/2023 820.00p 823.00p 806.50p 823.00p 119131
05/10/2023 834.00p 834.00p 813.00p 816.00p 128070
04/10/2023 859.50p 859.50p 810.00p 810.00p 107792
03/10/2023 850.50p 854.25p 829.50p 836.50p 216770
02/10/2023 869.00p 876.00p 837.50p 860.00p 234925
29/09/2023 843.00p 872.00p 843.00p 865.50p 314785
28/09/2023 822.00p 847.00p 822.00p 841.00p 604117
27/09/2023 865.00p 868.00p 836.50p 846.00p 133319
26/09/2023 882.50p 886.00p 867.00p 867.00p 93956
25/09/2023 889.50p 900.50p 861.50p 875.50p 147760
22/09/2023 886.50p 903.00p 885.00p 891.00p 239639
21/09/2023 907.50p 922.50p 902.00p 906.50p 297876
20/09/2023 895.50p 921.50p 895.50p 910.00p 149766
19/09/2023 916.00p 916.00p 892.00p 894.00p 233395
18/09/2023 928.50p 928.50p 884.50p 894.50p 280816
15/09/2023 943.50p 954.50p 928.50p 929.00p 315884
14/09/2023 956.50p 956.50p 924.00p 939.00p 280030
13/09/2023 918.50p 936.00p 917.50p 933.00p 197891
12/09/2023 927.00p 927.00p 909.00p 922.50p 245350
11/09/2023 926.50p 926.50p 904.00p 915.50p 123558
08/09/2023 934.50p 934.50p 891.50p 903.50p 134120
07/09/2023 900.00p 915.50p 899.50p 915.00p 120842
06/09/2023 930.50p 930.50p 893.02p 910.00p 259007
05/09/2023 909.00p 921.00p 903.00p 910.00p 203091
04/09/2023 914.00p 918.50p 896.50p 915.00p 80898
01/09/2023 905.00p 915.75p 895.50p 911.00p 513177
31/08/2023 910.00p 925.50p 902.50p 910.50p 208421
30/08/2023 918.00p 918.00p 903.50p 915.00p 136785
29/08/2023 918.50p 919.00p 901.00p 915.00p 247165
25/08/2023 899.00p 904.00p 895.00p 899.50p 201618
24/08/2023 879.00p 898.50p 870.50p 898.50p 70578
23/08/2023 840.00p 877.00p 840.00p 877.00p 77788
22/08/2023 840.00p 851.50p 834.00p 840.00p 221134
21/08/2023 881.50p 881.50p 842.50p 842.50p 124666
18/08/2023 857.50p 878.00p 857.50p 867.00p 151938
17/08/2023 868.00p 875.00p 861.00p 870.00p 158409
16/08/2023 861.00p 878.00p 861.00p 870.00p 131624
15/08/2023 858.50p 874.50p 856.50p 868.50p 183177
14/08/2023 901.00p 911.50p 870.50p 882.00p 277941
11/08/2023 884.00p 907.00p 872.50p 907.00p 814372
10/08/2023 956.00p 972.74p 863.50p 885.00p 552252
09/08/2023 980.00p 997.00p 979.00p 991.50p 202623
08/08/2023 984.00p 995.50p 978.50p 987.00p 334553
07/08/2023 992.00p 1,015.00p 985.00p 985.00p 132515
04/08/2023 988.00p 1,003.00p 982.50p 1,002.00p 96443
03/08/2023 1,000.00p 1,000.00p 961.53p 993.50p 550512
02/08/2023 980.50p 986.50p 972.60p 986.50p 447010
01/08/2023 975.00p 982.50p 971.00p 982.00p 1086987
31/07/2023 976.00p 983.50p 962.00p 974.00p 1145481
28/07/2023 1,006.00p 1,006.00p 956.00p 975.00p 92012
27/07/2023 977.00p 985.00p 969.00p 976.00p 111151
26/07/2023 955.00p 978.50p 955.00p 978.00p 74870
25/07/2023 961.50p 975.00p 947.50p 967.50p 53679
24/07/2023 951.50p 961.50p 951.50p 955.50p 287379
21/07/2023 930.00p 963.50p 930.00p 949.00p 133963
20/07/2023 948.50p 972.00p 934.00p 950.50p 526588
19/07/2023 912.00p 953.00p 907.25p 942.00p 142600
18/07/2023 880.50p 904.50p 880.50p 904.50p 105054
17/07/2023 878.00p 888.50p 869.50p 879.50p 117299
14/07/2023 882.50p 890.50p 867.00p 885.00p 131930
13/07/2023 870.00p 892.50p 866.50p 872.50p 147483
12/07/2023 856.00p 886.50p 836.00p 873.00p 597144
11/07/2023 821.00p 851.00p 819.00p 850.50p 549589
10/07/2023 806.50p 817.50p 806.50p 817.50p 154560
07/07/2023 804.50p 816.50p 801.50p 813.00p 96042
06/07/2023 815.50p 822.00p 800.00p 803.00p 169209
05/07/2023 860.00p 865.00p 827.00p 830.50p 104965
04/07/2023 853.00p 867.50p 853.00p 856.50p 250073
03/07/2023 855.50p 860.50p 848.50p 854.50p 364877
30/06/2023 847.00p 851.00p 827.00p 851.00p 170844
29/06/2023 828.00p 836.50p 823.50p 830.50p 60272
28/06/2023 802.00p 840.00p 802.00p 836.00p 98396
27/06/2023 822.00p 825.00p 817.00p 825.00p 155964
26/06/2023 812.00p 824.25p 797.50p 820.00p 184247
23/06/2023 834.00p 837.37p 813.50p 816.00p 102244
22/06/2023 837.50p 851.00p 822.00p 837.50p 94675
21/06/2023 837.00p 847.50p 833.00p 842.50p 88307
20/06/2023 850.50p 856.50p 847.00p 851.00p 51952
19/06/2023 865.00p 879.00p 855.00p 860.00p 78683
16/06/2023 879.50p 893.50p 876.00p 880.00p 241895
15/06/2023 888.50p 897.27p 878.50p 883.50p 101917
14/06/2023 874.50p 898.50p 874.50p 889.00p 221826
13/06/2023 909.00p 926.25p 893.00p 895.50p 142546
12/06/2023 912.00p 922.00p 900.00p 916.00p 93724
09/06/2023 925.00p 925.50p 894.00p 907.50p 121870
08/06/2023 934.00p 934.00p 912.00p 917.50p 100791
07/06/2023 911.50p 919.50p 905.00p 908.50p 107953
06/06/2023 928.50p 943.00p 917.00p 923.50p 56412
05/06/2023 928.50p 935.50p 921.00p 923.00p 78403
02/06/2023 902.50p 932.00p 902.50p 928.00p 283198
01/06/2023 907.00p 920.00p 889.50p 907.50p 54530
31/05/2023 925.50p 925.50p 899.50p 910.00p 298254
30/05/2023 916.50p 924.50p 907.50p 907.50p 98749
26/05/2023 909.00p 924.00p 909.00p 919.50p 292942
25/05/2023 913.50p 920.00p 910.50p 918.50p 103890
24/05/2023 950.00p 950.00p 911.10p 917.00p 193427
23/05/2023 923.50p 935.00p 915.50p 935.00p 298759
22/05/2023 918.50p 932.50p 911.00p 920.00p 104513
19/05/2023 903.50p 943.18p 903.50p 917.50p 123675
18/05/2023 896.50p 936.33p 895.65p 909.00p 167792
17/05/2023 921.00p 926.50p 865.00p 896.00p 265771
16/05/2023 939.00p 969.50p 931.00p 938.00p 81078
15/05/2023 937.00p 942.50p 929.00p 936.00p 56240
12/05/2023 954.00p 954.00p 924.50p 934.50p 139447
11/05/2023 952.50p 953.00p 927.50p 927.50p 178571
10/05/2023 950.00p 950.00p 922.00p 949.00p 235245
09/05/2023 963.50p 986.50p 951.50p 955.00p 248584
05/05/2023 958.00p 975.00p 958.00p 975.00p 216229
04/05/2023 956.00p 961.00p 947.50p 960.00p 487820
03/05/2023 970.50p 974.00p 954.50p 954.50p 195988
02/05/2023 985.00p 985.00p 965.00p 969.00p 165584
28/04/2023 948.00p 969.42p 939.50p 961.50p 274982
27/04/2023 935.50p 949.50p 934.00p 946.00p 126775
26/04/2023 945.00p 953.00p 932.50p 935.00p 401447
25/04/2023 951.00p 956.50p 936.50p 953.00p 1826618
24/04/2023 976.50p 977.00p 957.50p 960.00p 218541
21/04/2023 970.00p 980.00p 951.00p 980.00p 247525
20/04/2023 937.00p 963.00p 929.50p 952.00p 400484
19/04/2023 957.00p 957.00p 941.00p 944.00p 471671
18/04/2023 940.00p 961.50p 940.00p 961.50p 219655
17/04/2023 965.50p 974.00p 943.50p 955.00p 166988
14/04/2023 986.00p 989.00p 962.00p 966.00p 151994
13/04/2023 964.00p 971.00p 950.50p 965.00p 626483
12/04/2023 920.00p 949.50p 920.00p 942.50p 478408
11/04/2023 923.00p 957.00p 923.00p 933.00p 136197
06/04/2023 934.50p 947.50p 921.50p 944.50p 166794
05/04/2023 976.00p 976.50p 954.50p 956.50p 232310
04/04/2023 973.00p 989.24p 972.50p 975.00p 110477
03/04/2023 975.00p 999.00p 974.50p 978.50p 216068
31/03/2023 967.00p 995.00p 962.00p 991.50p 226085
30/03/2023 987.00p 994.52p 978.50p 993.00p 148259
29/03/2023 951.00p 966.50p 950.00p 964.50p 168247
28/03/2023 960.50p 970.50p 935.50p 949.00p 223374
27/03/2023 940.00p 953.50p 929.00p 953.50p 82562
24/03/2023 960.00p 960.00p 929.50p 935.50p 129861
23/03/2023 943.50p 947.50p 926.90p 947.50p 697723
22/03/2023 960.50p 960.50p 933.00p 939.50p 110690
21/03/2023 936.50p 967.50p 932.00p 953.00p 72878
20/03/2023 919.50p 954.50p 898.03p 942.00p 342386
17/03/2023 956.50p 980.00p 939.00p 946.00p 416606
16/03/2023 1,006.00p 1,021.00p 951.50p 967.00p 169797
15/03/2023 1,012.00p 1,012.00p 954.75p 998.00p 340681
14/03/2023 958.50p 998.00p 958.50p 994.50p 123104
13/03/2023 974.50p 974.50p 928.50p 959.50p 1669465
10/03/2023 948.50p 956.00p 943.50p 952.50p 87973
09/03/2023 994.00p 994.00p 965.50p 965.50p 89716
08/03/2023 965.00p 991.00p 965.00p 989.50p 69243
07/03/2023 998.50p 1,015.00p 983.50p 988.50p 74937
06/03/2023 983.50p 1,006.00p 970.00p 996.00p 159560
03/03/2023 974.50p 984.50p 966.50p 979.00p 50872
02/03/2023 994.00p 999.50p 979.00p 980.00p 77300
01/03/2023 1,001.00p 1,008.00p 996.00p 998.00p 108765
28/02/2023 1,004.00p 1,004.00p 995.50p 1,003.00p 238205
27/02/2023 971.50p 1,011.00p 964.50p 1,007.00p 298294
24/02/2023 974.00p 1,007.00p 972.50p 978.50p 65975
23/02/2023 1,010.00p 1,010.00p 986.50p 995.50p 85945
22/02/2023 988.50p 1,005.00p 982.00p 990.00p 107468
21/02/2023 1,009.00p 1,009.00p 990.00p 994.50p 117186
20/02/2023 992.50p 1,005.25p 989.00p 994.50p 101074
17/02/2023 1,023.00p 1,023.00p 987.00p 995.00p 118092
16/02/2023 1,005.00p 1,009.00p 990.00p 1,004.00p 210043
15/02/2023 988.50p 1,005.00p 976.67p 1,000.00p 75318
14/02/2023 1,015.00p 1,018.00p 987.00p 990.00p 272085
13/02/2023 1,023.00p 1,049.00p 1,004.50p 1,013.00p 176523

*Close Price adjusted for both dividends and splits