Sareum Holdings plc - SAR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15	15.5	15.5	16	14.75	225,472
February 19, 2026	16.5	15	15	17	14.5	755,264
February 18, 2026	17	16.5	16.5	18	16	267,661
February 17, 2026	18.58	17	17	20	16.1	549,647
February 16, 2026	18.5	18	18	18.54	17.5	217,503
February 13, 2026	18	18.5	18.5	18.5	17.53	143,448
February 12, 2026	17.5	18	18	18.69	17.21	149,498
February 11, 2026	17	17.5	17.5	18	16.2	756,613
February 10, 2026	17	17	17	18	16	99,082
February 09, 2026	17	17	17	18	16.56	8,732
February 06, 2026	17	17	17	18	16.56	17,526
February 05, 2026	16.5	17	17	18	16.15	257,156
February 04, 2026	17.5	16.5	16.5	18	16.36	432,685
February 03, 2026	17.5	17.5	17.5	18	17	121,226
February 02, 2026	17.5	17.5	17.5	17.8	17	253,826
January 30, 2026	18.5	17.5	17.5	19	17	208,684
January 29, 2026	18.5	18.5	18.5	19	18	27,647
January 28, 2026	18.5	18.5	18.5	19	18	62,844
January 27, 2026	19.5	18.5	18.5	20	18	179,695
January 26, 2026	19.5	19.5	19.5	20	19	151,839
January 23, 2026	19.5	19.5	19.5	20	19.3	99,979
January 22, 2026	19.5	19.5	19.5	20	19	269,451
January 21, 2026	20	19.5	19.5	21	19	217,713
January 20, 2026	20	20	20	21	19	58,387
January 19, 2026	20.25	20	20	21	19	116,353
January 16, 2026	20	20.25	20.25	21	19.51	193,895
January 15, 2026	20	20	20	20.38	19	39,822
January 14, 2026	20	20	20	20.6	19	72,991
January 13, 2026	19.5	20	20	20.89	19	178,411
January 12, 2026	20	19.5	19.5	20.9	19.1	127,494
January 09, 2026	20	20	20	21	19	144,724
January 08, 2026	21	20	20	22	19	297,081
January 07, 2026	19.5	21	21	23	19.5	941,483
January 06, 2026	18	19.5	19.5	20	17.6	524,828
January 05, 2026	17	18	18	18.7	16.51	480,284
January 02, 2026	15	17	17	17.89	14.92	305,706
December 31, 2025	15	15	15	15.7	14.92	38,154
December 30, 2025	15	15	15	15.88	14.7	138,455
December 29, 2025	15	15	15	16	14	170,224
December 24, 2025	15	15	15	16	14.62	16,343
December 23, 2025	15.5	15	15	15.7	15	118,975
December 22, 2025	16.25	15.5	15.5	17	15	279,899
December 19, 2025	17	16.25	16.25	18	15.97	205,347
December 18, 2025	17.5	17	17	17.8	16	371,878
December 17, 2025	13.5	17.5	17.5	18	13	1.31M
December 16, 2025	13.5	13.5	13.5	13.85	13.05	330,816
December 15, 2025	13	13.5	13.5	13.9	13	108,842
December 12, 2025	13	13	13	13.78	12	179,592
December 11, 2025	13	13	13	14	12	248,531
December 10, 2025	13	12	12	13.5	12	134,114
December 09, 2025	13	13	13	13.48	12	177,796
December 08, 2025	12.5	13	13	14	12	640,101
December 05, 2025	12.25	12.5	12.5	13	12.18	186,400
December 04, 2025	12	12.25	12.25	13	11.75	112,098
December 03, 2025	12.1	12.5	12.5	13	12	265,089
December 02, 2025	12.5	12.5	12.5	12.5	12.02	57,937
December 01, 2025	12.5	12.5	12.5	13	12	71,992
November 28, 2025	12.5	12.5	12.5	12.7	12.32	148,402
November 27, 2025	12.5	12.5	12.5	12.89	12.31	128,974
November 26, 2025	13	12.5	12.5	13	12.31	10,379

Sareum Holdings plc (SAR.L) LSE