Savannah Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 3.500 | 3.640 | 3.300 | 3.350 | 3.350 | 117,388 |
| 2025-08-12 | 3.350 | 3.700 | 3.200 | 3.350 | 3.350 | 356,088 |
| 2025-08-11 | 3.350 | 3.500 | 3.200 | 3.350 | 3.350 | 1,124,907 |
| 2025-08-08 | 3.350 | 3.500 | 3.200 | 3.350 | 3.350 | 1,557,221 |
| 2025-08-07 | 3.400 | 3.600 | 3.200 | 3.310 | 3.310 | 975,131 |
| 2025-08-06 | 3.500 | 3.600 | 3.200 | 3.400 | 3.400 | 649,061 |
| 2025-08-05 | 3.500 | 3.700 | 3.300 | 3.500 | 3.500 | 465,370 |
| 2025-08-04 | 3.500 | 3.700 | 3.330 | 3.500 | 3.500 | 322,480 |
| 2025-08-01 | 3.500 | 3.700 | 3.300 | 3.380 | 3.380 | 409,803 |
| 2025-07-31 | 3.500 | 3.700 | 3.300 | 3.500 | 3.500 | 159,693 |
| 2025-07-30 | 3.500 | 3.600 | 3.400 | 3.500 | 3.500 | 543,723 |
| 2025-07-29 | 3.500 | 3.700 | 3.300 | 3.500 | 3.500 | 823,157 |
| 2025-07-28 | 3.500 | 3.700 | 3.300 | 3.700 | 3.700 | 346,083 |
| 2025-07-25 | 3.400 | 3.700 | 3.200 | 3.500 | 3.500 | 1,155,658 |
| 2025-07-24 | 3.400 | 3.700 | 3.200 | 3.700 | 3.700 | 247,963 |
| 2025-07-23 | 3.400 | 3.600 | 3.200 | 3.400 | 3.400 | 473,422 |
| 2025-07-22 | 3.400 | 3.600 | 3.200 | 3.400 | 3.400 | 593,354 |
| 2025-07-21 | 3.400 | 3.600 | 3.200 | 3.400 | 3.400 | 478,841 |
| 2025-07-18 | 3.500 | 3.600 | 3.300 | 3.400 | 3.400 | 1,307,582 |
| 2025-07-17 | 3.500 | 3.600 | 3.420 | 3.500 | 3.500 | 428,063 |
| 2025-07-16 | 3.300 | 3.600 | 3.100 | 3.460 | 3.460 | 2,148,260 |
| 2025-07-15 | 3.300 | 3.500 | 3.100 | 3.400 | 3.400 | 499,257 |
| 2025-07-14 | 3.300 | 3.600 | 3.125 | 3.470 | 3.470 | 5,218,531 |
| 2025-07-11 | 3.200 | 3.400 | 3.100 | 3.300 | 3.300 | 1,419,239 |
| 2025-07-10 | 3.200 | 3.300 | 3.160 | 3.200 | 3.200 | 1,571,796 |
| 2025-07-09 | 3.300 | 3.400 | 3.100 | 3.220 | 3.220 | 4,688,942 |
| 2025-07-08 | 3.500 | 3.600 | 3.200 | 3.200 | 3.200 | 4,759,923 |
| 2025-07-07 | 3.500 | 3.600 | 3.400 | 3.450 | 3.450 | 946,140 |
| 2025-07-04 | 3.500 | 3.600 | 3.400 | 3.500 | 3.500 | 948,552 |
| 2025-07-03 | 3.550 | 3.600 | 3.400 | 3.500 | 3.500 | 881,613 |
| 2025-07-02 | 3.550 | 3.700 | 3.400 | 3.560 | 3.560 | 950,640 |
| 2025-07-01 | 3.550 | 3.800 | 3.400 | 3.600 | 3.600 | 1,062,420 |
| 2025-06-30 | 3.500 | 3.700 | 3.400 | 3.550 | 3.550 | 1,115,924 |
| 2025-06-27 | 3.600 | 3.700 | 3.400 | 3.500 | 3.500 | 2,679,714 |
| 2025-06-26 | 3.700 | 3.800 | 3.520 | 3.600 | 3.600 | 3,272,945 |
| 2025-06-25 | 3.750 | 3.900 | 3.600 | 3.700 | 3.700 | 940,915 |
| 2025-06-24 | 3.750 | 3.900 | 3.610 | 3.750 | 3.750 | 637,431 |
| 2025-06-23 | 3.750 | 3.900 | 3.600 | 3.750 | 3.750 | 1,254,481 |
| 2025-06-20 | 3.750 | 4.120 | 3.600 | 4.120 | 4.120 | 1,430,322 |
| 2025-06-19 | 3.750 | 3.870 | 3.600 | 3.700 | 3.700 | 334,813 |
| 2025-06-18 | 3.750 | 3.900 | 3.600 | 3.750 | 3.750 | 702,288 |
| 2025-06-17 | 3.750 | 3.900 | 3.650 | 3.750 | 3.750 | 346,556 |
| 2025-06-16 | 3.750 | 3.900 | 3.600 | 3.900 | 3.900 | 588,286 |
| 2025-06-13 | 3.750 | 3.900 | 3.600 | 3.750 | 3.750 | 1,188,027 |
| 2025-06-12 | 3.750 | 3.900 | 3.600 | 3.750 | 3.750 | 222,664 |
| 2025-06-11 | 3.700 | 3.800 | 3.630 | 3.700 | 3.700 | 421,741 |
| 2025-06-10 | 3.700 | 3.800 | 3.600 | 3.700 | 3.700 | 2,628,368 |
| 2025-06-09 | 3.700 | 3.800 | 3.600 | 3.700 | 3.700 | 1,153,136 |
| 2025-06-06 | 3.700 | 3.800 | 3.660 | 3.700 | 3.700 | 3,034,917 |
| 2025-06-05 | 3.750 | 3.800 | 3.600 | 3.700 | 3.700 | 13,723,830 |
| 2025-06-04 | 3.750 | 3.800 | 3.600 | 3.750 | 3.750 | 5,196,732 |
| 2025-06-03 | 3.850 | 3.900 | 3.620 | 3.700 | 3.700 | 3,118,369 |
| 2025-06-02 | 4.000 | 4.100 | 3.800 | 3.800 | 3.800 | 2,537,380 |
| 2025-05-30 | 4.000 | 4.100 | 3.900 | 4.000 | 4.000 | 1,079,236 |
| 2025-05-29 | 4.000 | 4.100 | 3.900 | 3.920 | 3.920 | 469,605 |
| 2025-05-28 | 4.200 | 4.300 | 3.900 | 3.900 | 3.900 | 2,617,198 |
| 2025-05-27 | 4.350 | 4.500 | 4.100 | 4.250 | 4.250 | 547,423 |
| 2025-05-23 | 4.350 | 4.500 | 4.200 | 4.350 | 4.350 | 2,812,771 |
| 2025-05-22 | 4.350 | 4.418 | 4.200 | 4.350 | 4.350 | 399,872 |
| 2025-05-21 | 4.350 | 4.500 | 4.275 | 4.340 | 4.340 | 360,713 |
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.