Savills plc - SVS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	1,022	1,018	1,018	1,026	1,014	106,178
January 12, 2026	1,032	1,022	1,022	1,034	1,012	144,015
January 09, 2026	997	1,034	1,034	1,040	997	106,084
January 08, 2026	1,040	1,030	1,030	1,040	1,016	540,558
January 07, 2026	988	1,030	1,030	1,044	988	236,137
January 06, 2026	1,004	1,026	1,026	1,026	997	388,664
January 05, 2026	1,000	1,002	1,002	1,002	973	366,064
January 02, 2026	979	989	989	1,002	979	38,873
December 31, 2025	1,002	996	996	1,002	994	59,746
December 30, 2025	1,006	1,002	1,002	1,010	1,000	80,862
December 29, 2025	1,004	1,004	1,004	1,012	992	88,718
December 24, 2025	980	995	995	1,006	980	35,426
December 23, 2025	1,018	996	996	1,018	995	113,342
December 22, 2025	1,000	995	995	1,002	987	65,969
December 19, 2025	1,002	993	993	1,008	985.35	680,344
December 18, 2025	1,024	1,006	1,006	1,026	1,004	228,874
December 17, 2025	1,028	1,024	1,024	1,029.04	1,010	154,225
December 16, 2025	983	1,008	1,008	1,010	983	145,137
December 15, 2025	1,002	1,004	1,004	1,010	981	70,199
December 12, 2025	990.24	990	990	999	983	108,505
December 11, 2025	977	987	987	988	974	87,385
December 10, 2025	980	976	976	988	976	91,712
December 09, 2025	986	979	979	992	975	108,893
December 08, 2025	1,010	990	990	1,016	990	95,619
December 05, 2025	996	1,010	1,010	1,028	996	129,691
December 04, 2025	1,024	1,014	1,014	1,024	1,010	99,187
December 03, 2025	989	1,010	1,010	1,016	989	168,423
December 02, 2025	1,024	1,012	1,012	1,024	1,002	226,895
December 01, 2025	1,014	1,008	1,008	1,015.09	997	413,636
November 28, 2025	1,008	1,018	1,018	1,018	1,002	149,514
November 27, 2025	985	1,006	1,006	1,006	981	127,867
November 26, 2025	986	988	988	988	958	395,730
November 25, 2025	957	977	977	981	956	174,892
November 24, 2025	939	957	957	965	939	208,457
November 21, 2025	938	950	950	955	919	167,797
November 20, 2025	949	937	937	958	936	209,326
November 19, 2025	932	951	951	961.75	932	481,901
November 18, 2025	951	954	954	957	948	276,758
November 17, 2025	977	959	959	977	955	153,253
November 14, 2025	955	958	958	964	944	555,334
November 13, 2025	966	973	973	992	966	163,915
November 12, 2025	986.46	989	989	992	980	213,777
November 11, 2025	991	992	992	997	981	168,589
November 10, 2025	956	981	981	986	956	102,212
November 07, 2025	999	979	979	1,002	976	81,503
November 06, 2025	994	998	998	1,012	994	412,141
November 05, 2025	993	998	998	1,008	993	259,368
November 04, 2025	994	1,000	1,000	1,014	989	280,383
November 03, 2025	995	997	997	1,012.24	993	1.31M
October 31, 2025	1,008	1,008	1,008	1,024	1,006	481,988
October 30, 2025	1,010	1,008	1,008	1,027.8	1,004	251,651
October 29, 2025	1,004	1,024	1,024	1,034	1,004	77,096
October 28, 2025	1,028	1,022	1,022	1,030	1,012	192,123
October 27, 2025	1,002	1,024	1,024	1,036	1,002	184,433
October 24, 2025	1,010	1,028	1,028	1,028	1,010	87,722
October 23, 2025	990	1,022	1,022	1,028	990	149,675
October 22, 2025	992	1,010	1,010	1,012	992	229,444
October 21, 2025	999	992	992	999	973	211,299
October 20, 2025	980	980	980	984	973	278,456
October 17, 2025	975	979	979	987	968	288,885

Savills plc (SVS.L) LSE