Savannah Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 770,273 |
| 2026-10-21 | 5.100 | 5.200 | 5.000 | 5.000 | 5.000 | 2,189,134 |
| 2026-10-20 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 1,561,487 |
| 2026-10-19 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 1,433,212 |
| 2026-10-16 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 1,266,911 |
| 2026-10-15 | 5.100 | 5.148 | 5.000 | 5.020 | 5.020 | 1,960,449 |
| 2026-10-14 | 5.200 | 5.200 | 5.000 | 5.180 | 5.180 | 3,071,878 |
| 2026-10-13 | 5.350 | 5.500 | 5.160 | 5.200 | 5.200 | 3,088,377 |
| 2026-10-12 | 5.350 | 5.500 | 5.200 | 5.300 | 5.300 | 1,098,168 |
| 2026-10-09 | 5.350 | 5.500 | 5.200 | 5.400 | 5.400 | 1,688,864 |
| 2026-10-08 | 5.350 | 5.500 | 5.250 | 5.350 | 5.350 | 1,201,665 |
| 2026-10-07 | 5.350 | 5.500 | 5.200 | 5.350 | 5.350 | 1,145,578 |
| 2026-10-06 | 5.400 | 5.500 | 5.200 | 5.300 | 5.300 | 5,495,809 |
| 2026-10-05 | 5.400 | 5.500 | 5.300 | 5.400 | 5.400 | 1,882,786 |
| 2026-10-02 | 5.400 | 5.500 | 5.300 | 5.360 | 5.360 | 647,018 |
| 2026-10-01 | 5.450 | 5.500 | 5.300 | 5.400 | 5.400 | 2,874,158 |
| 2026-09-30 | 5.400 | 5.500 | 5.300 | 5.400 | 5.400 | 1,833,824 |
| 2026-09-29 | 5.400 | 5.500 | 5.300 | 5.400 | 5.400 | 3,091,046 |
| 2026-09-28 | 5.400 | 5.500 | 5.300 | 5.500 | 5.500 | 27,358,775 |
| 2026-09-25 | 5.700 | 5.740 | 5.300 | 5.400 | 5.400 | 16,758,787 |
| 2026-09-21 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 0 |
| 2026-09-18 | 6.050 | 6.200 | 5.800 | 5.820 | 5.820 | 1,157,556 |
| 2026-09-17 | 6.000 | 6.200 | 5.800 | 6.000 | 6.000 | 1,756,066 |
| 2026-09-16 | 6.000 | 6.200 | 5.800 | 6.000 | 6.000 | 945,617 |
| 2026-09-15 | 6.050 | 6.200 | 5.800 | 6.000 | 6.000 | 717,802 |
| 2026-09-14 | 6.050 | 6.200 | 5.900 | 6.050 | 6.050 | 466,156 |
| 2026-09-11 | 6.100 | 6.200 | 5.900 | 6.050 | 6.050 | 528,024 |
| 2026-09-10 | 6.100 | 6.200 | 6.000 | 6.100 | 6.100 | 562,516 |
| 2026-09-09 | 6.100 | 6.200 | 6.000 | 6.200 | 6.200 | 357,379 |
| 2026-09-08 | 5.850 | 6.200 | 5.700 | 6.100 | 6.100 | 2,017,530 |
| 2026-09-07 | 5.850 | 6.000 | 5.700 | 5.850 | 5.850 | 181,109 |
| 2026-09-04 | 5.850 | 6.000 | 5.700 | 5.850 | 5.850 | 3,285,415 |
| 2026-09-03 | 5.850 | 6.000 | 5.700 | 6.000 | 6.000 | 234,390 |
| 2026-09-02 | 5.900 | 6.000 | 5.700 | 5.850 | 5.850 | 422,106 |
| 2026-09-01 | 5.900 | 6.100 | 5.800 | 6.100 | 6.100 | 441,317 |
| 2026-08-28 | 5.900 | 6.000 | 5.800 | 5.900 | 5.900 | 124,230 |
| 2026-08-27 | 6.050 | 6.200 | 5.800 | 5.840 | 5.840 | 600,944 |
| 2026-08-26 | 6.050 | 6.200 | 5.880 | 5.960 | 5.960 | 1,300,509 |
| 2026-08-25 | 6.050 | 6.200 | 5.900 | 5.960 | 5.960 | 265,996 |
| 2026-08-24 | 6.100 | 6.200 | 5.900 | 6.000 | 6.000 | 1,014,898 |
| 2026-08-21 | 5.900 | 6.140 | 5.872 | 6.000 | 6.000 | 3,344,999 |
| 2026-08-20 | 5.950 | 6.000 | 5.800 | 5.900 | 5.900 | 1,212,727 |
| 2026-08-19 | 5.950 | 6.000 | 5.900 | 5.950 | 5.950 | 787,138 |
| 2026-08-18 | 5.950 | 6.100 | 5.800 | 5.950 | 5.950 | 2,212,547 |
| 2026-08-17 | 5.950 | 6.100 | 5.800 | 5.950 | 5.950 | 3,395,978 |
| 2026-08-14 | 5.950 | 6.100 | 5.800 | 6.000 | 6.000 | 1,009,300 |
| 2026-08-13 | 6.000 | 6.100 | 5.800 | 5.950 | 5.950 | 1,179,836 |
| 2026-08-12 | 6.050 | 6.200 | 5.900 | 6.100 | 6.100 | 3,583,425 |
| 2026-08-11 | 5.900 | 6.100 | 5.800 | 5.950 | 5.950 | 763,714 |
| 2026-08-10 | 5.700 | 5.900 | 5.600 | 5.900 | 5.900 | 2,124,000 |
| 2026-08-07 | 5.550 | 5.800 | 5.500 | 5.700 | 5.700 | 2,101,200 |
| 2026-08-06 | 5.350 | 5.670 | 5.200 | 5.550 | 5.550 | 5,143,194 |
| 2026-08-05 | 5.100 | 5.450 | 5.090 | 5.350 | 5.350 | 6,405,010 |
| 2026-08-04 | 5.050 | 5.100 | 5.000 | 5.080 | 5.080 | 9,332,145 |
| 2026-08-03 | 5.450 | 5.500 | 4.891 | 5.020 | 5.020 | 20,474,535 |
| 2026-07-31 | 5.800 | 6.000 | 5.300 | 5.450 | 5.450 | 8,097,193 |
| 2026-07-30 | 5.900 | 6.000 | 5.600 | 5.780 | 5.780 | 5,194,327 |
| 2026-07-29 | 6.000 | 6.000 | 5.800 | 5.900 | 5.900 | 1,173,755 |
| 2026-07-28 | 5.900 | 6.200 | 5.800 | 5.940 | 5.940 | 1,972,359 |
| 2026-07-27 | 5.900 | 6.000 | 5.800 | 5.900 | 5.900 | 4,579,653 |
Page 1 of 22 · 1,265 trading daysOlder →
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.