Sareum Holdings plc (SAR.L) LSE

Currency In GBp

SAR.L Historical Return

If you invested 1000 GBp in Sareum Holdings plc (SAR.L) 10 years ago, it would be worth 567.9 GBp as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 73.02 GBp, while 1000 GBp invested 1 year ago would be worth 1,614.04 GBp. This corresponds to total returns of -43.21%, -92.7%, 61.4%, respectively, with annualized returns of -5.5%, -40.73%, 61.4%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SAR.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	21.5	23	23	23.96	21	416,627
June 19, 2026	21.5	21.5	21.5	22	20.97	85,693
June 18, 2026	22	21.5	21.5	22.4	21	299,630
June 17, 2026	23	22	22	24	22	274,138
June 16, 2026	23	23	23	24	22	127,889
June 15, 2026	23	23	23	24	22	30,834
June 12, 2026	23	23	23	24	22	34,852
June 11, 2026	23	23	23	24	22	125,720
June 10, 2026	23	23	23	24	22.1	191,824
June 09, 2026	23.5	23.5	23.5	24	22.32	75,987
June 08, 2026	23.5	23.5	23.5	24	23.02	70,992
June 05, 2026	23.5	23.5	23.5	24	23	220,250
June 04, 2026	22.5	23.5	23.5	24	22.12	206,740
June 03, 2026	21.5	22.5	22.5	23	21.21	204,823
June 02, 2026	23	21.5	21.5	24	21.3	302,167
June 01, 2026	24.7	23	23	26	22	688,154
May 29, 2026	24.34	25	25	26	23.69	750,869
May 28, 2026	20.5	24	24	24.7	20	763,688
May 27, 2026	20.5	20.5	20.5	21	20	145,586
May 26, 2026	20.5	20.5	20.5	20.7	20.36	141,358
May 22, 2026	21	20.5	20.5	21	20	130,468
May 21, 2026	20.5	21	21	21.25	20	76,999
May 20, 2026	21	20.5	20.5	22	20	127,983
May 19, 2026	21	21	21	22	20	158,993
May 18, 2026	21.35	21	21	22	20	38,699
May 15, 2026	21	21	21	22	20	31,646
May 14, 2026	21.5	21	21	21.5	20	297,306
May 13, 2026	21.5	21.5	21.5	22	21	122,074
May 12, 2026	21.5	21.5	21.5	22	21	227,109
May 11, 2026	20	21.5	21.5	22	19	658,221
May 08, 2026	20.39	20	20	21	19.84	38,595
May 07, 2026	20	20	20	21	19.78	80,167
May 06, 2026	20.25	20	20	21	19	102,405
May 05, 2026	19.75	20.25	20.25	20.55	19.75	14,893
May 01, 2026	20.5	20.25	20.25	21	19.5	73,445
April 30, 2026	21	20.5	20.5	22	20.41	109,757
April 29, 2026	21	21	21	22	20	93,997
April 28, 2026	21	21	21	22	20.1	49,908
April 27, 2026	20.5	21	21	21.5	20	262,489
April 24, 2026	20.5	20.5	20.5	21	20.1	119,082
April 23, 2026	21.5	21	21	22	20.52	217,465
April 22, 2026	21.5	21.5	21.5	21.68	21	163,369
April 21, 2026	21.34	21.5	21.5	22	20	317,105
April 20, 2026	21	21	21	22	20	102,123
April 17, 2026	21	21	21	22	20	76,552
April 16, 2026	21	21	21	22	20	356,305
April 15, 2026	18.5	21	21	23	18.5	1.06M
April 14, 2026	17	18.5	18.5	18.9	16	427,921
April 13, 2026	16	17	17	17.4	15	294,087
April 10, 2026	16	16	16	16.6	15.62	186,875
April 09, 2026	16	16	16	16.7	15	19,751
April 08, 2026	16	16	16	17	15	136,155
April 07, 2026	15.5	16	16	17	15	1.27M
April 02, 2026	15.5	15.5	15.5	16	15	196,259
April 01, 2026	15.5	15.5	15.5	15.51	15	95,177
March 31, 2026	15.5	15.5	15.5	16	15.16	155,837
March 30, 2026	16	15.5	15.5	17	15.2	219,369
March 27, 2026	17	16	16	17	15.52	114,902
March 26, 2026	16.5	16	16	17	16	429,341
March 25, 2026	15.5	16.5	16.5	17	15.5	264,719