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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	966	1,004	1,004	1,020	966	168,604
February 19, 2026	999	995	995	999	980	123,001
February 18, 2026	1,012	991	991	1,012	979	228,488
February 17, 2026	998	982	982	998	977	160,123
February 16, 2026	1,008	990	990	1,008	982	93,810
February 13, 2026	1,000	988	988	1,000	979	1.02M
February 12, 2026	1,026	981	981	1,026	946	2.67M
February 11, 2026	1,052	1,060	1,060	1,082	1,052	205,614
February 10, 2026	1,098	1,078	1,078	1,098	1,064	348,765
February 09, 2026	1,092	1,068	1,068	1,092	1,056	98,567
February 06, 2026	1,054	1,062	1,062	1,072	1,054	146,722
February 05, 2026	1,072	1,066	1,066	1,082	1,046	128,019
February 04, 2026	1,062	1,074	1,074	1,084	1,062	193,588
February 03, 2026	1,078	1,070	1,070	1,082	1,064	563,103
February 02, 2026	1,080	1,074	1,074	1,080	1,066	315,274
January 30, 2026	1,080	1,078	1,078	1,080	1,072	203,140
January 29, 2026	1,084	1,074	1,074	1,084	1,066	335,331
January 28, 2026	1,100	1,072	1,072	1,100	1,064	202,230
January 27, 2026	1,072	1,076	1,076	1,086	1,072	99,927
January 26, 2026	1,082.92	1,076	1,076	1,086	1,070	178,000
January 23, 2026	1,082	1,074	1,074	1,082	1,060	74,531
January 22, 2026	1,072	1,076	1,076	1,096	1,070	230,360
January 21, 2026	1,068	1,074	1,074	1,080	1,056	104,800
January 20, 2026	1,070	1,064	1,064	1,082	1,058	315,712
January 19, 2026	1,072	1,082	1,082	1,086	1,070	171,660
January 16, 2026	1,084	1,094	1,094	1,100	1,072	281,597
January 15, 2026	1,028.81	1,108	1,108	1,126	1,002	326,256
January 14, 2026	1,022	1,018	1,018	1,022	1,002	135,244
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

Savills plc (SVS.L) LSE