Savills plc (SVS.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:01PM BST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 1,084.00 | 1,108.00 | 1,078.00 | 1,082.00 | 1,082.00 | 182,262 |
| Apr 29, 2024 | 1,044.00 | 1,082.00 | 1,044.00 | 1,082.00 | 1,082.00 | 1,017,946 |
| Apr 26, 2024 | 1,056.00 | 1,078.00 | 1,056.00 | 1,064.00 | 1,064.00 | 151,304 |
| Apr 25, 2024 | 1,022.00 | 1,064.00 | 1,022.00 | 1,052.00 | 1,052.00 | 83,435 |
| Apr 24, 2024 | 1,048.00 | 1,048.00 | 1,026.00 | 1,048.00 | 1,048.00 | 110,085 |
| Apr 23, 2024 | 1,004.00 | 1,046.00 | 1,004.00 | 1,042.00 | 1,042.00 | 100,682 |
| Apr 22, 2024 | 1,042.00 | 1,054.00 | 1,026.00 | 1,032.00 | 1,032.00 | 175,287 |
| Apr 19, 2024 | 1,068.00 | 1,068.00 | 1,018.00 | 1,026.00 | 1,026.00 | 158,591 |
| Apr 18, 2024 | 1,070.00 | 1,070.00 | 1,034.00 | 1,050.00 | 1,050.00 | 134,931 |
| Apr 17, 2024 | 1,034.00 | 1,062.00 | 1,034.00 | 1,052.00 | 1,052.00 | 185,210 |
| Apr 16, 2024 | 1,046.00 | 1,076.00 | 1,032.00 | 1,032.00 | 1,032.00 | 596,043 |
| Apr 15, 2024 | 1,024.00 | 1,040.00 | 1,014.00 | 1,026.00 | 1,026.00 | 89,920 |
| Apr 12, 2024 | 1,048.00 | 1,048.00 | 1,012.00 | 1,022.00 | 1,022.00 | 106,215 |
| Apr 11, 2024 | 1,036.00 | 1,038.09 | 1,010.00 | 1,020.00 | 1,020.00 | 305,955 |
| Apr 11, 2024 | 2 Dividend | |||||
| Apr 10, 2024 | 1,084.00 | 1,104.00 | 1,056.00 | 1,060.00 | 1,058.00 | 311,691 |
| Apr 09, 2024 | 1,090.00 | 1,098.00 | 1,076.00 | 1,076.00 | 1,073.97 | 88,197 |
| Apr 08, 2024 | 1,070.00 | 1,096.00 | 1,066.00 | 1,094.00 | 1,091.94 | 159,029 |
| Apr 05, 2024 | 1,062.00 | 1,070.00 | 1,058.00 | 1,066.00 | 1,063.99 | 211,935 |
| Apr 04, 2024 | 1,062.00 | 1,082.00 | 1,058.00 | 1,072.00 | 1,069.98 | 190,655 |
| Apr 03, 2024 | 1,054.00 | 1,062.00 | 1,040.00 | 1,052.00 | 1,050.02 | 262,818 |
| Apr 02, 2024 | 1,100.00 | 1,100.00 | 1,038.00 | 1,042.00 | 1,040.03 | 209,138 |
| Mar 28, 2024 | 1,055.00 | 1,078.00 | 1,042.00 | 1,066.00 | 1,063.99 | 267,732 |
| Mar 27, 2024 | 1,065.00 | 1,072.00 | 1,051.68 | 1,058.00 | 1,056.00 | 276,407 |
| Mar 26, 2024 | 1,052.00 | 1,066.00 | 1,050.00 | 1,064.00 | 1,061.99 | 200,762 |
| Mar 25, 2024 | 1,035.00 | 1,056.00 | 1,025.00 | 1,053.00 | 1,051.01 | 271,056 |
| Mar 22, 2024 | 1,004.00 | 1,035.00 | 1,004.00 | 1,035.00 | 1,033.05 | 179,939 |
| Mar 21, 2024 | 996.50 | 1,011.00 | 985.50 | 1,004.00 | 1,002.11 | 117,500 |
| Mar 20, 2024 | 983.00 | 986.50 | 960.00 | 986.50 | 984.64 | 206,800 |
| Mar 19, 2024 | 999.50 | 999.50 | 974.00 | 978.50 | 976.65 | 152,842 |
| Mar 18, 2024 | 1,002.00 | 1,002.00 | 978.00 | 992.50 | 990.63 | 44,113 |
| Mar 15, 2024 | 996.00 | 996.00 | 964.00 | 987.00 | 985.14 | 406,824 |
| Mar 14, 2024 | 932.00 | 995.50 | 932.00 | 979.50 | 977.65 | 168,799 |
| Mar 13, 2024 | 930.50 | 952.50 | 930.50 | 940.00 | 938.23 | 292,946 |
| Mar 12, 2024 | 971.50 | 971.50 | 946.50 | 946.50 | 944.71 | 87,543 |
| Mar 11, 2024 | 973.00 | 986.00 | 958.00 | 962.00 | 960.18 | 99,604 |
| Mar 08, 2024 | 971.00 | 980.50 | 961.50 | 974.50 | 972.66 | 61,723 |
| Mar 07, 2024 | 964.00 | 970.00 | 950.00 | 966.50 | 964.68 | 42,551 |
| Mar 06, 2024 | 977.50 | 977.50 | 952.50 | 959.50 | 957.69 | 90,524 |
| Mar 05, 2024 | 967.00 | 967.00 | 930.50 | 949.50 | 947.71 | 132,427 |
| Mar 04, 2024 | 931.50 | 969.50 | 931.50 | 943.00 | 941.22 | 124,638 |
| Mar 01, 2024 | 912.50 | 952.00 | 906.50 | 951.50 | 949.70 | 142,855 |
| Feb 29, 2024 | 918.50 | 926.00 | 912.00 | 922.50 | 920.76 | 102,753 |
| Feb 28, 2024 | 926.50 | 926.50 | 900.00 | 912.00 | 910.28 | 142,463 |
| Feb 27, 2024 | 922.50 | 937.00 | 911.50 | 920.00 | 918.26 | 440,016 |
| Feb 26, 2024 | 963.50 | 979.50 | 937.54 | 941.50 | 939.72 | 172,259 |
| Feb 23, 2024 | 951.00 | 982.50 | 940.50 | 965.00 | 963.18 | 124,706 |
| Feb 22, 2024 | 971.00 | 998.50 | 955.50 | 969.50 | 967.67 | 59,362 |
| Feb 21, 2024 | 979.50 | 980.00 | 958.02 | 961.50 | 959.69 | 537,982 |
| Feb 20, 2024 | 955.50 | 983.00 | 949.00 | 962.00 | 960.18 | 41,486 |
| Feb 19, 2024 | 963.00 | 1,000.00 | 958.50 | 970.50 | 968.67 | 46,052 |
| Feb 16, 2024 | 999.00 | 1,003.00 | 974.50 | 977.00 | 975.16 | 157,000 |
| Feb 15, 2024 | 935.50 | 975.50 | 935.50 | 974.50 | 972.66 | 88,725 |
| Feb 14, 2024 | 946.00 | 970.50 | 946.00 | 949.00 | 947.21 | 252,197 |
| Feb 13, 2024 | 973.50 | 973.50 | 941.00 | 952.50 | 950.70 | 71,647 |
| Feb 12, 2024 | 968.00 | 970.00 | 954.50 | 970.00 | 968.17 | 1,490,888 |
| Feb 09, 2024 | 965.50 | 969.00 | 943.00 | 955.00 | 953.20 | 72,491 |
| Feb 08, 2024 | 965.00 | 976.00 | 960.50 | 960.50 | 958.69 | 48,813 |
| Feb 07, 2024 | 976.50 | 979.50 | 965.00 | 967.00 | 965.18 | 90,036 |
| Feb 06, 2024 | 968.00 | 979.00 | 959.50 | 971.50 | 969.67 | 87,343 |
| Feb 05, 2024 | 975.50 | 1,010.00 | 961.50 | 963.00 | 961.18 | 185,195 |
| Feb 02, 2024 | 999.00 | 1,019.00 | 997.00 | 1,003.00 | 1,001.11 | 91,937 |
| Feb 01, 2024 | 1,003.00 | 1,016.00 | 998.50 | 999.00 | 997.12 | 124,010 |
| Jan 31, 2024 | 1,022.00 | 1,029.00 | 1,004.00 | 1,013.00 | 1,011.09 | 241,363 |
| Jan 30, 2024 | 1,029.00 | 1,042.00 | 1,019.00 | 1,028.00 | 1,026.06 | 206,181 |
| Jan 29, 2024 | 1,013.00 | 1,030.00 | 1,001.00 | 1,023.00 | 1,021.07 | 59,144 |
| Jan 26, 2024 | 1,003.00 | 1,012.00 | 990.00 | 1,008.00 | 1,006.10 | 99,778 |
| Jan 25, 2024 | 1,012.00 | 1,013.00 | 994.00 | 1,002.00 | 1,000.11 | 81,451 |
| Jan 24, 2024 | 976.50 | 1,018.00 | 976.50 | 1,018.00 | 1,016.08 | 82,719 |
| Jan 23, 2024 | 1,012.00 | 1,019.00 | 997.00 | 999.00 | 997.12 | 308,513 |
| Jan 22, 2024 | 976.50 | 1,015.00 | 967.50 | 1,015.00 | 1,013.08 | 166,617 |
| Jan 19, 2024 | 1,004.00 | 1,004.00 | 966.50 | 983.50 | 981.64 | 661,780 |
| Jan 18, 2024 | 1,004.00 | 1,004.00 | 976.00 | 994.00 | 992.12 | 146,564 |
| Jan 17, 2024 | 980.50 | 991.00 | 974.50 | 984.50 | 982.64 | 216,915 |
| Jan 16, 2024 | 1,018.00 | 1,018.00 | 976.00 | 1,006.00 | 1,004.10 | 822,259 |
| Jan 15, 2024 | 996.50 | 1,005.00 | 985.00 | 1,005.00 | 1,003.10 | 204,748 |
| Jan 12, 2024 | 992.00 | 1,007.00 | 973.00 | 1,003.00 | 1,001.11 | 240,657 |
| Jan 11, 2024 | 970.50 | 999.50 | 968.27 | 981.00 | 979.15 | 395,307 |
| Jan 10, 2024 | 937.50 | 976.00 | 937.50 | 976.00 | 974.16 | 242,291 |
| Jan 09, 2024 | 980.00 | 980.00 | 949.00 | 960.00 | 958.19 | 122,069 |
| Jan 08, 2024 | 972.00 | 972.00 | 929.00 | 958.50 | 956.69 | 158,761 |
| Jan 05, 2024 | 937.50 | 957.00 | 937.50 | 951.00 | 949.21 | 118,408 |
| Jan 04, 2024 | 980.50 | 980.50 | 950.00 | 957.00 | 955.19 | 72,934 |
| Jan 03, 2024 | 977.00 | 977.00 | 954.50 | 968.00 | 966.17 | 146,063 |
| Jan 02, 2024 | 945.00 | 990.00 | 945.00 | 972.00 | 970.17 | 74,532 |
| Dec 29, 2023 | 987.00 | 987.00 | 965.50 | 969.00 | 967.17 | 61,729 |
| Dec 28, 2023 | 958.50 | 991.00 | 958.50 | 991.00 | 989.13 | 103,529 |
| Dec 27, 2023 | 975.50 | 989.50 | 967.00 | 986.00 | 984.14 | 121,031 |
| Dec 22, 2023 | 977.00 | 991.50 | 958.00 | 983.50 | 981.64 | 186,881 |
| Dec 21, 2023 | 958.00 | 985.50 | 958.00 | 978.50 | 976.65 | 222,389 |
| Dec 20, 2023 | 971.50 | 985.00 | 955.50 | 980.50 | 978.65 | 248,777 |
| Dec 19, 2023 | 920.00 | 968.00 | 920.00 | 965.00 | 963.18 | 734,193 |
| Dec 18, 2023 | 950.00 | 950.00 | 922.50 | 941.50 | 939.72 | 175,780 |
| Dec 15, 2023 | 915.50 | 940.00 | 915.50 | 934.50 | 932.74 | 744,164 |
| Dec 14, 2023 | 873.50 | 915.50 | 864.00 | 915.50 | 913.77 | 1,278,894 |
| Dec 13, 2023 | 888.50 | 888.50 | 850.00 | 851.00 | 849.39 | 154,767 |
| Dec 12, 2023 | 878.50 | 882.50 | 854.50 | 860.00 | 858.38 | 554,221 |
| Dec 11, 2023 | 871.50 | 871.50 | 850.50 | 864.00 | 862.37 | 446,551 |
| Dec 08, 2023 | 868.00 | 868.00 | 843.50 | 855.00 | 853.39 | 103,818 |
| Dec 07, 2023 | 855.00 | 860.00 | 840.00 | 859.50 | 857.88 | 164,980 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.