Savannah Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 5.150 | 5.300 | 5.000 | 5.200 | 5.200 | 1,752,005 |
| 2026-02-02 | 5.300 | 5.400 | 5.000 | 5.150 | 5.150 | 8,516,371 |
| 2026-01-30 | 5.300 | 5.400 | 5.200 | 5.200 | 5.200 | 4,780,709 |
| 2026-01-29 | 5.300 | 5.400 | 5.200 | 5.200 | 5.200 | 6,073,936 |
| 2026-01-28 | 5.300 | 5.400 | 5.200 | 5.300 | 5.300 | 1,745,907 |
| 2026-01-27 | 5.300 | 5.400 | 5.200 | 5.300 | 5.300 | 8,077,969 |
| 2026-01-26 | 5.300 | 5.560 | 5.200 | 5.400 | 5.400 | 4,323,506 |
| 2026-01-23 | 5.300 | 5.400 | 5.200 | 5.300 | 5.300 | 4,817,784 |
| 2026-01-22 | 5.300 | 5.500 | 5.200 | 5.300 | 5.300 | 6,154,418 |
| 2026-01-21 | 5.100 | 5.400 | 5.030 | 5.300 | 5.300 | 23,238,925 |
| 2026-01-20 | 4.950 | 5.100 | 4.900 | 5.100 | 5.100 | 8,833,505 |
| 2026-01-19 | 4.750 | 5.020 | 4.700 | 4.900 | 4.900 | 27,002,391 |
| 2026-01-16 | 4.850 | 4.900 | 4.700 | 4.800 | 4.800 | 8,236,044 |
| 2026-01-15 | 4.800 | 4.900 | 4.700 | 4.800 | 4.800 | 7,214,696 |
| 2026-01-14 | 4.750 | 4.800 | 4.700 | 4.790 | 4.790 | 5,944,621 |
| 2026-01-13 | 4.700 | 4.900 | 4.600 | 4.750 | 4.750 | 7,983,381 |
| 2026-01-12 | 4.950 | 5.100 | 4.500 | 4.700 | 4.700 | 10,719,400 |
| 2026-01-09 | 3.800 | 5.700 | 3.600 | 4.900 | 4.900 | 65,909,623 |
| 2026-01-08 | 3.800 | 4.000 | 3.600 | 3.800 | 3.800 | 857,163 |
| 2026-01-07 | 3.800 | 4.000 | 3.600 | 3.800 | 3.800 | 2,453,281 |
| 2026-01-06 | 3.750 | 4.000 | 3.500 | 3.800 | 3.800 | 1,870,933 |
| 2026-01-05 | 3.750 | 3.950 | 3.500 | 3.750 | 3.750 | 959,312 |
| 2026-01-02 | 3.750 | 4.000 | 3.500 | 3.800 | 3.800 | 1,508,357 |
| 2025-12-31 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 360,106 |
| 2025-12-30 | 3.650 | 4.000 | 3.500 | 3.750 | 3.750 | 1,623,140 |
| 2025-12-29 | 3.700 | 3.800 | 3.500 | 3.700 | 3.700 | 3,705,161 |
| 2025-12-24 | 3.700 | 3.800 | 3.600 | 3.700 | 3.700 | 1,829,452 |
| 2025-12-23 | 3.700 | 3.800 | 3.600 | 3.700 | 3.700 | 1,909,115 |
| 2025-12-22 | 3.800 | 4.000 | 3.600 | 3.700 | 3.700 | 3,191,908 |
| 2025-12-19 | 3.900 | 4.000 | 3.600 | 3.600 | 3.600 | 3,563,450 |
| 2025-12-18 | 3.850 | 4.000 | 3.600 | 3.850 | 3.850 | 4,333,109 |
| 2025-12-17 | 3.700 | 4.000 | 3.678 | 3.850 | 3.850 | 630,307 |
| 2025-12-16 | 3.700 | 3.775 | 3.600 | 3.700 | 3.700 | 29,450 |
| 2025-12-15 | 3.700 | 3.800 | 3.655 | 3.700 | 3.700 | 806,947 |
| 2025-12-12 | 3.550 | 3.800 | 3.500 | 3.700 | 3.700 | 3,762,536 |
| 2025-12-11 | 3.550 | 3.600 | 3.535 | 3.550 | 3.550 | 883,886 |
| 2025-12-10 | 3.550 | 3.600 | 3.500 | 3.550 | 3.550 | 340,657 |
| 2025-12-09 | 3.550 | 3.600 | 3.530 | 3.550 | 3.550 | 1,858,485 |
| 2025-12-08 | 3.550 | 3.600 | 3.500 | 3.550 | 3.550 | 2,168,352 |
| 2025-12-05 | 3.650 | 3.700 | 3.500 | 3.550 | 3.550 | 2,936,772 |
| 2025-12-04 | 3.800 | 3.800 | 3.650 | 3.650 | 3.650 | 3,398,837 |
| 2025-12-03 | 3.825 | 4.000 | 3.700 | 3.850 | 3.850 | 1,474,139 |
| 2025-12-02 | 3.825 | 3.900 | 3.750 | 3.900 | 3.900 | 2,534,545 |
| 2025-12-01 | 3.750 | 3.800 | 3.700 | 3.770 | 3.770 | 3,492,564 |
| 2025-11-28 | 3.750 | 4.000 | 3.500 | 3.800 | 3.800 | 11,486,366 |
| 2025-11-27 | 3.700 | 3.898 | 3.600 | 3.700 | 3.700 | 4,689,645 |
| 2025-11-26 | 3.500 | 3.800 | 3.300 | 3.700 | 3.700 | 3,037,959 |
| 2025-11-25 | 3.400 | 3.600 | 3.300 | 3.450 | 3.450 | 1,316,824 |
| 2025-11-24 | 3.300 | 3.400 | 3.200 | 3.350 | 3.350 | 3,125,901 |
| 2025-11-21 | 3.400 | 3.500 | 3.200 | 3.350 | 3.350 | 4,923,358 |
| 2025-11-20 | 3.350 | 3.500 | 3.300 | 3.400 | 3.400 | 4,924,074 |
| 2025-11-19 | 3.550 | 3.600 | 3.325 | 3.500 | 3.500 | 6,532,575 |
| 2025-11-18 | 3.600 | 3.700 | 3.500 | 3.500 | 3.500 | 3,099,061 |
| 2025-11-17 | 3.600 | 3.700 | 3.500 | 3.550 | 3.550 | 6,003,660 |
| 2025-11-14 | 3.700 | 3.800 | 3.500 | 3.600 | 3.600 | 4,563,526 |
| 2025-11-13 | 3.800 | 3.900 | 3.600 | 3.700 | 3.700 | 3,892,319 |
| 2025-11-12 | 3.850 | 4.000 | 3.700 | 3.800 | 3.800 | 2,817,367 |
| 2025-11-11 | 3.850 | 4.000 | 3.700 | 3.850 | 3.850 | 2,141,215 |
| 2025-11-10 | 3.850 | 4.000 | 3.700 | 3.850 | 3.850 | 2,584,489 |
| 2025-11-07 | 3.750 | 3.900 | 3.600 | 3.880 | 3.880 | 8,698,417 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.