If you invested 1000 GBp in Sareum Holdings plc (SAR.L) 10 years ago, it would be worth 732.03 GBp as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 87.5 GBp, while 1000 GBp invested 1 year ago would be worth 1,272.73 GBp. This corresponds to total returns of -26.8%, -91.25%, 27.27%, respectively, with annualized returns of -3.07%, -38.57%, 27.27%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 28 | 28 | 28 | 29 | 27 | 35,944 |
| August 20, 2026 | 28 | 28 | 28 | 29 | 27 | 276,189 |
| August 19, 2026 | 30 | 28 | 28 | 30 | 27 | 562,039 |
| August 18, 2026 | 28 | 29 | 29 | 30 | 27.71 | 641,864 |
| August 17, 2026 | 26.5 | 28 | 28 | 29 | 26.11 | 738,557 |
| August 14, 2026 | 25.5 | 26.5 | 26.5 | 26.85 | 25 | 280,719 |
| August 13, 2026 | 25.5 | 25.5 | 25.5 | 25.99 | 25 | 98,840 |
| August 12, 2026 | 24 | 25.5 | 25.5 | 26 | 23 | 538,657 |
| August 11, 2026 | 23 | 23.5 | 23.5 | 24 | 22 | 233,033 |
| August 10, 2026 | 23 | 23 | 23 | 24 | 22.21 | 91,217 |
| August 07, 2026 | 23 | 23 | 23 | 24 | 22.1 | 126,683 |
| August 06, 2026 | 23 | 23 | 23 | 24 | 22 | 122,181 |
| August 05, 2026 | 23 | 23 | 23 | 24 | 22.86 | 82,501 |
| August 04, 2026 | 24 | 23 | 23 | 24 | 22 | 48,230 |
| August 03, 2026 | 23 | 23 | 23 | 24 | 22 | 181,474 |
| July 31, 2026 | 21 | 23 | 23 | 23.74 | 20.6 | 741,078 |
| July 30, 2026 | 21 | 21 | 21 | 21.37 | 20 | 80,420 |
| July 29, 2026 | 22 | 21 | 21 | 23 | 21 | 402,067 |
| July 28, 2026 | 22 | 22 | 22 | 23 | 21 | 50,427 |
| July 27, 2026 | 22 | 22 | 22 | 23 | 21.15 | 96,795 |
| July 24, 2026 | 23.5 | 22 | 22 | 23.5 | 21.65 | 369,955 |
| July 23, 2026 | 23.5 | 23.5 | 23.5 | 23.63 | 23 | 254,751 |
| July 22, 2026 | 25 | 23.5 | 23.5 | 25 | 23 | 336,829 |
| July 21, 2026 | 25 | 25 | 25 | 25.19 | 24.25 | 218,823 |
| July 20, 2026 | 24 | 25 | 25 | 25.36 | 24 | 353,297 |
| July 17, 2026 | 24 | 24 | 24 | 25 | 23.65 | 275,564 |
| July 16, 2026 | 24 | 24 | 24 | 24.5 | 23.3 | 365,535 |
| July 15, 2026 | 24 | 23.5 | 23.5 | 24 | 22 | 58,888 |
| July 14, 2026 | 23 | 23 | 23 | 24 | 22 | 16,782 |
| July 13, 2026 | 23 | 23 | 23 | 24 | 22 | 209,598 |
| July 10, 2026 | 23 | 23 | 23 | 24 | 22.3 | 100,209 |
| July 09, 2026 | 22 | 23 | 23 | 24 | 22 | 131,168 |
| July 08, 2026 | 22 | 22 | 22 | 23 | 21 | 118,650 |
| July 07, 2026 | 22 | 22 | 22 | 22.8 | 21 | 127,221 |
| July 06, 2026 | 21 | 22 | 22 | 23 | 20.35 | 206,906 |
| July 03, 2026 | 21 | 21 | 21 | 22 | 20.35 | 72,194 |
| July 02, 2026 | 21 | 21 | 21 | 22 | 20.35 | 63,646 |
| July 01, 2026 | 21 | 21 | 21 | 22 | 20 | 26,040 |
| June 30, 2026 | 21 | 21 | 21 | 22 | 20.3 | 59,075 |
| June 29, 2026 | 21 | 21 | 21 | 22 | 20.26 | 130,092 |
| June 26, 2026 | 23 | 21 | 21 | 24 | 21 | 189,756 |
| June 25, 2026 | 23 | 23 | 23 | 23 | 22.04 | 15,788 |
| June 24, 2026 | 23 | 23 | 23 | 24 | 22 | 139,519 |
| June 23, 2026 | 24 | 23 | 23 | 24 | 22 | 221,510 |
| 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 |