Savills (SVS) Share Price

Real Estate Sector


Date Open High Low Close* Volume
22/10/2021 1,344.00p 1,388.00p 1,344.00p 1,384.00p 99724
21/10/2021 1,369.00p 1,389.00p 1,369.00p 1,375.00p 85298
20/10/2021 1,390.00p 1,391.00p 1,374.00p 1,380.00p 52289
19/10/2021 1,412.00p 1,412.00p 1,375.00p 1,386.00p 129986
18/10/2021 1,370.00p 1,380.00p 1,352.00p 1,373.00p 351714
15/10/2021 1,349.00p 1,374.00p 1,349.00p 1,370.00p 487345
14/10/2021 1,350.00p 1,361.00p 1,343.00p 1,347.00p 773168
13/10/2021 1,289.00p 1,350.00p 1,285.00p 1,341.00p 663775
12/10/2021 1,266.00p 1,298.00p 1,264.00p 1,297.00p 412094
11/10/2021 1,299.00p 1,321.00p 1,276.00p 1,295.00p 150061
08/10/2021 1,330.00p 1,330.00p 1,295.00p 1,300.00p 120880
07/10/2021 1,310.00p 1,316.00p 1,282.00p 1,313.00p 153901
06/10/2021 1,288.00p 1,309.00p 1,274.00p 1,291.00p 128621
05/10/2021 1,323.00p 1,334.00p 1,310.00p 1,319.00p 88308
04/10/2021 1,340.00p 1,343.00p 1,315.00p 1,322.00p 167770
01/10/2021 1,340.00p 1,346.00p 1,320.00p 1,329.00p 174651
30/09/2021 1,370.00p 1,370.00p 1,334.00p 1,351.00p 166918
29/09/2021 1,358.00p 1,367.00p 1,332.00p 1,338.00p 95462
28/09/2021 1,337.00p 1,368.62p 1,336.00p 1,349.00p 173103
27/09/2021 1,395.00p 1,395.00p 1,367.00p 1,371.00p 104791
24/09/2021 1,395.00p 1,395.00p 1,369.00p 1,379.00p 109956
23/09/2021 1,382.00p 1,396.00p 1,371.00p 1,388.00p 195665
22/09/2021 1,335.00p 1,375.00p 1,335.00p 1,370.00p 185456
21/09/2021 1,384.00p 1,384.00p 1,350.00p 1,365.00p 226501
20/09/2021 1,373.00p 1,378.00p 1,346.00p 1,348.00p 245075
17/09/2021 1,392.00p 1,396.00p 1,378.00p 1,384.00p 352988
16/09/2021 1,365.00p 1,384.00p 1,357.00p 1,377.00p 161257
15/09/2021 1,357.00p 1,369.00p 1,353.00p 1,358.00p 132451
14/09/2021 1,364.00p 1,379.00p 1,347.00p 1,362.00p 205114
13/09/2021 1,351.00p 1,378.00p 1,351.00p 1,357.00p 99486
10/09/2021 1,370.00p 1,388.74p 1,348.02p 1,355.00p 165338
09/09/2021 1,355.00p 1,379.00p 1,351.00p 1,370.00p 99716
08/09/2021 1,351.00p 1,379.00p 1,341.00p 1,366.00p 90930
07/09/2021 1,389.00p 1,389.00p 1,355.00p 1,357.00p 83296
06/09/2021 1,351.00p 1,387.00p 1,351.00p 1,377.00p 143341
03/09/2021 1,368.00p 1,376.00p 1,359.00p 1,367.00p 165290
02/09/2021 1,377.00p 1,380.00p 1,356.00p 1,370.00p 139079
01/09/2021 1,331.00p 1,422.00p 1,331.00p 1,385.00p 126096
31/08/2021 1,360.00p 1,367.00p 1,345.00p 1,367.00p 117839
30/08/2021 1,368.00p 1,374.00p 1,347.06p 1,365.00p 96507
27/08/2021 1,368.00p 1,374.00p 1,347.06p 1,365.00p 96507
26/08/2021 1,372.00p 1,401.00p 1,350.00p 1,368.00p 124836
25/08/2021 1,384.00p 1,389.00p 1,366.00p 1,376.00p 84639
24/08/2021 1,365.00p 1,377.00p 1,350.00p 1,375.00p 100450
23/08/2021 1,380.00p 1,387.00p 1,351.00p 1,364.00p 142263
20/08/2021 1,402.00p 1,404.00p 1,348.00p 1,378.00p 540487
19/08/2021 1,370.00p 1,426.00p 1,368.00p 1,399.00p 586766
18/08/2021 1,381.00p 1,400.00p 1,371.00p 1,388.00p 146452
17/08/2021 1,373.00p 1,384.00p 1,358.00p 1,375.00p 287973
16/08/2021 1,316.00p 1,375.00p 1,316.00p 1,367.00p 1000682
13/08/2021 1,305.00p 1,340.00p 1,297.00p 1,340.00p 406862
12/08/2021 1,255.00p 1,306.00p 1,220.00p 1,302.00p 731026
11/08/2021 1,227.00p 1,234.00p 1,216.00p 1,232.00p 165547
10/08/2021 1,234.00p 1,234.00p 1,203.00p 1,222.00p 165610
09/08/2021 1,191.00p 1,217.00p 1,191.00p 1,209.00p 189695
06/08/2021 1,245.00p 1,253.00p 1,189.00p 1,200.00p 220774
05/08/2021 1,202.00p 1,256.00p 1,166.00p 1,250.00p 419455
04/08/2021 1,182.00p 1,182.00p 1,151.00p 1,160.00p 350595
03/08/2021 1,170.00p 1,188.00p 1,152.00p 1,156.00p 92758
02/08/2021 1,164.00p 1,183.00p 1,135.00p 1,169.00p 143053
30/07/2021 1,149.00p 1,152.00p 1,128.00p 1,148.00p 147339
29/07/2021 1,132.00p 1,157.00p 1,124.00p 1,152.00p 132319
28/07/2021 1,100.00p 1,127.00p 1,089.00p 1,125.00p 163554
27/07/2021 1,104.00p 1,117.00p 1,075.00p 1,087.00p 97465
26/07/2021 1,097.00p 1,108.00p 1,096.27p 1,098.00p 44048
23/07/2021 1,090.00p 1,108.00p 1,086.00p 1,099.00p 116165
22/07/2021 1,089.00p 1,112.00p 1,082.00p 1,084.00p 130569
21/07/2021 1,038.00p 1,092.00p 1,038.00p 1,086.00p 261004
20/07/2021 1,053.00p 1,072.00p 1,048.00p 1,068.00p 213080
19/07/2021 1,107.00p 1,107.00p 1,059.85p 1,063.00p 119842
16/07/2021 1,110.00p 1,117.00p 1,094.00p 1,107.00p 112430
15/07/2021 1,133.00p 1,134.00p 1,108.00p 1,109.00p 150341
14/07/2021 1,155.00p 1,164.00p 1,126.00p 1,132.00p 79305
13/07/2021 1,160.00p 1,182.00p 1,141.00p 1,143.00p 98569
12/07/2021 1,143.00p 1,173.00p 1,143.00p 1,159.00p 79604
09/07/2021 1,129.00p 1,176.00p 1,129.00p 1,168.00p 90132
08/07/2021 1,179.00p 1,196.00p 1,147.00p 1,151.00p 81525
07/07/2021 1,167.00p 1,177.72p 1,161.00p 1,170.00p 65639
06/07/2021 1,184.00p 1,184.00p 1,157.00p 1,162.00p 86039
05/07/2021 1,133.00p 1,172.00p 1,133.00p 1,171.00p 64563
02/07/2021 1,168.00p 1,168.00p 1,150.00p 1,165.00p 97645
01/07/2021 1,158.00p 1,161.00p 1,142.00p 1,160.00p 224864
30/06/2021 1,135.00p 1,160.00p 1,127.00p 1,150.00p 437634
29/06/2021 1,132.00p 1,145.00p 1,128.00p 1,135.00p 431209
28/06/2021 1,106.00p 1,145.00p 1,106.00p 1,138.00p 307709
25/06/2021 1,088.00p 1,136.00p 1,088.00p 1,136.00p 217566
24/06/2021 1,105.00p 1,140.00p 1,105.00p 1,118.00p 334567
23/06/2021 1,105.00p 1,133.00p 1,098.00p 1,133.00p 422647
22/06/2021 1,134.00p 1,134.00p 1,099.00p 1,104.00p 139178
21/06/2021 1,126.00p 1,143.00p 1,113.32p 1,117.00p 175932
18/06/2021 1,193.00p 1,193.00p 1,124.00p 1,140.00p 451462
17/06/2021 1,157.00p 1,171.00p 1,151.00p 1,167.00p 146772
16/06/2021 1,185.00p 1,197.00p 1,161.00p 1,174.00p 190432
15/06/2021 1,165.00p 1,203.00p 1,165.00p 1,169.00p 155068
14/06/2021 1,163.00p 1,198.00p 1,163.00p 1,192.00p 63153
11/06/2021 1,196.00p 1,209.00p 1,181.00p 1,193.00p 83184
10/06/2021 1,185.00p 1,210.00p 1,181.00p 1,183.00p 111785
09/06/2021 1,212.00p 1,218.00p 1,203.00p 1,213.00p 337499
08/06/2021 1,235.00p 1,235.00p 1,204.00p 1,212.00p 93678
07/06/2021 1,212.00p 1,216.00p 1,202.00p 1,203.00p 132257
04/06/2021 1,200.00p 1,213.00p 1,197.29p 1,208.00p 86942
03/06/2021 1,215.00p 1,225.00p 1,198.00p 1,206.00p 177160
02/06/2021 1,182.00p 1,219.00p 1,182.00p 1,218.00p 138532
01/06/2021 1,193.00p 1,218.00p 1,185.00p 1,210.00p 175925
31/05/2021 1,261.00p 1,261.00p 1,187.00p 1,187.00p 226474
28/05/2021 1,261.00p 1,261.00p 1,187.00p 1,187.00p 226474
27/05/2021 1,194.00p 1,237.00p 1,178.00p 1,235.00p 428517
26/05/2021 1,159.00p 1,184.00p 1,159.00p 1,183.00p 159342
25/05/2021 1,165.00p 1,181.00p 1,156.00p 1,171.00p 140939
24/05/2021 1,137.00p 1,168.00p 1,137.00p 1,165.00p 60520
21/05/2021 1,141.00p 1,167.00p 1,141.00p 1,163.00p 91583
20/05/2021 1,160.00p 1,166.70p 1,143.00p 1,156.00p 97238
19/05/2021 1,131.00p 1,159.00p 1,131.00p 1,148.00p 136872
18/05/2021 1,152.00p 1,163.00p 1,137.00p 1,163.00p 92674
17/05/2021 1,154.00p 1,154.00p 1,133.00p 1,142.00p 104001
14/05/2021 1,164.00p 1,164.00p 1,134.00p 1,146.00p 117522
13/05/2021 1,130.00p 1,144.00p 1,130.00p 1,145.00p 62975
12/05/2021 1,162.00p 1,194.00p 1,143.00p 1,147.00p 233990
11/05/2021 1,188.00p 1,193.00p 1,155.00p 1,156.00p 93885
10/05/2021 1,195.00p 1,220.00p 1,195.00p 1,203.00p 92989
07/05/2021 1,200.00p 1,220.00p 1,200.00p 1,209.00p 362477
06/05/2021 1,208.00p 1,217.13p 1,172.00p 1,210.00p 134437
05/05/2021 1,157.00p 1,192.00p 1,157.00p 1,180.00p 112644
04/05/2021 1,207.00p 1,209.00p 1,182.00p 1,185.00p 214611
03/05/2021 1,176.00p 1,212.48p 1,174.00p 1,195.00p 303913
30/04/2021 1,176.00p 1,212.48p 1,174.00p 1,195.00p 303913
29/04/2021 1,193.00p 1,194.00p 1,179.00p 1,186.00p 112577
28/04/2021 1,187.00p 1,196.00p 1,185.00p 1,186.00p 61060
27/04/2021 1,210.00p 1,210.00p 1,176.00p 1,190.00p 108643
26/04/2021 1,172.00p 1,192.00p 1,170.00p 1,189.00p 80216
23/04/2021 1,175.00p 1,189.00p 1,164.21p 1,178.00p 177135
22/04/2021 1,142.00p 1,179.00p 1,142.00p 1,177.00p 120504
21/04/2021 1,171.00p 1,188.00p 1,166.00p 1,170.00p 1820738
20/04/2021 1,156.00p 1,197.00p 1,156.00p 1,171.00p 306497
19/04/2021 1,183.00p 1,213.00p 1,183.00p 1,190.00p 202246
16/04/2021 1,209.00p 1,211.00p 1,174.00p 1,206.00p 126064
15/04/2021 1,227.00p 1,227.00p 1,180.00p 1,186.00p 133242
14/04/2021 1,225.00p 1,225.00p 1,190.00p 1,196.00p 136979
13/04/2021 1,147.00p 1,212.94p 1,147.00p 1,198.00p 149175
12/04/2021 1,172.00p 1,184.00p 1,163.86p 1,178.00p 138392
09/04/2021 1,186.00p 1,197.00p 1,166.00p 1,174.00p 107081
08/04/2021 1,233.00p 1,233.00p 1,180.00p 1,188.00p 277614
07/04/2021 1,178.00p 1,211.00p 1,178.00p 1,201.00p 154722
06/04/2021 1,188.00p 1,201.00p 1,169.00p 1,194.00p 183301
02/04/2021 1,143.00p 1,165.00p 1,142.00p 1,164.00p 93075
01/04/2021 1,143.00p 1,165.00p 1,142.00p 1,164.00p 93075
31/03/2021 1,165.00p 1,166.00p 1,141.00p 1,142.00p 170281
30/03/2021 1,166.00p 1,171.00p 1,142.00p 1,152.00p 224026
29/03/2021 1,156.00p 1,164.00p 1,148.00p 1,164.00p 182532
26/03/2021 1,128.00p 1,134.00p 1,120.00p 1,127.00p 119295
25/03/2021 1,160.00p 1,160.00p 1,115.00p 1,118.00p 110650
24/03/2021 1,130.00p 1,140.00p 1,128.00p 1,132.00p 131382
23/03/2021 1,125.00p 1,147.00p 1,123.79p 1,132.00p 248797
22/03/2021 1,160.00p 1,160.00p 1,115.00p 1,134.00p 410455
19/03/2021 1,135.00p 1,140.00p 1,112.00p 1,123.00p 477641
18/03/2021 1,119.00p 1,147.00p 1,113.00p 1,125.00p 212246
17/03/2021 1,133.00p 1,160.24p 1,133.00p 1,144.00p 636734
16/03/2021 1,149.00p 1,164.00p 1,131.00p 1,164.00p 369298
15/03/2021 1,159.00p 1,164.00p 1,118.00p 1,130.00p 187526
12/03/2021 1,173.00p 1,173.00p 1,129.00p 1,155.00p 159107
11/03/2021 1,085.00p 1,148.00p 1,065.00p 1,145.00p 623499
10/03/2021 1,073.00p 1,085.78p 1,052.00p 1,059.00p 444362
09/03/2021 1,058.00p 1,091.00p 1,058.00p 1,085.00p 416744
08/03/2021 1,086.00p 1,097.00p 1,070.00p 1,078.00p 234184
05/03/2021 1,075.00p 1,100.00p 1,063.00p 1,078.00p 417489
04/03/2021 1,174.00p 1,174.00p 1,093.00p 1,099.00p 248909
03/03/2021 1,128.00p 1,162.00p 1,122.00p 1,141.00p 509794
02/03/2021 1,193.00p 1,193.00p 1,120.00p 1,121.00p 236742
01/03/2021 1,191.00p 1,191.00p 1,167.00p 1,168.00p 143208
26/02/2021 1,127.00p 1,171.00p 1,126.00p 1,155.00p 468759
25/02/2021 1,142.00p 1,158.00p 1,123.00p 1,144.00p 273636
24/02/2021 1,120.00p 1,144.00p 1,119.00p 1,130.00p 240269
23/02/2021 1,102.00p 1,140.00p 1,102.00p 1,124.00p 167911
22/02/2021 1,102.00p 1,129.73p 1,102.00p 1,122.00p 136371
19/02/2021 1,119.00p 1,136.00p 1,115.00p 1,131.00p 88854
18/02/2021 1,140.00p 1,140.00p 1,111.00p 1,116.00p 197757
17/02/2021 1,151.00p 1,155.00p 1,131.00p 1,135.00p 133530
16/02/2021 1,176.00p 1,176.00p 1,146.00p 1,156.00p 82043
15/02/2021 1,187.00p 1,187.00p 1,156.00p 1,165.00p 282749
12/02/2021 1,149.00p 1,186.00p 1,149.00p 1,159.00p 75356
11/02/2021 1,182.00p 1,185.00p 1,166.00p 1,183.00p 163319
10/02/2021 1,162.00p 1,183.00p 1,156.00p 1,179.00p 240281
09/02/2021 1,157.00p 1,186.00p 1,148.04p 1,170.00p 289902
08/02/2021 1,143.00p 1,177.00p 1,129.00p 1,158.00p 322871
05/02/2021 1,125.00p 1,137.00p 1,102.00p 1,135.00p 302954
04/02/2021 1,089.00p 1,108.00p 1,084.00p 1,099.00p 514914
03/02/2021 1,073.00p 1,094.00p 1,070.20p 1,084.00p 150000
02/02/2021 1,050.00p 1,070.00p 1,044.00p 1,068.00p 103834
01/02/2021 1,057.00p 1,065.00p 1,044.00p 1,050.00p 186914
29/01/2021 1,034.00p 1,058.00p 1,034.00p 1,053.00p 247892
28/01/2021 1,050.00p 1,070.00p 1,038.35p 1,066.00p 213177
27/01/2021 1,039.00p 1,075.00p 1,039.00p 1,068.00p 98528
26/01/2021 1,017.00p 1,062.00p 1,017.00p 1,060.00p 86798
25/01/2021 1,087.00p 1,087.00p 1,041.00p 1,045.00p 181493
22/01/2021 1,037.00p 1,072.00p 1,037.00p 1,063.00p 115905
21/01/2021 1,036.00p 1,069.00p 1,036.00p 1,060.00p 128299
20/01/2021 1,028.00p 1,065.78p 1,028.00p 1,065.00p 106025
19/01/2021 1,053.00p 1,058.00p 1,016.00p 1,056.00p 130812
18/01/2021 1,057.00p 1,064.00p 1,019.00p 1,027.00p 108566
15/01/2021 1,038.00p 1,052.00p 1,019.47p 1,039.00p 198946

*Close Price adjusted for both dividends and splits