Savannah Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 8.000 | 8.000 | 7.400 | 7.650 | 7.650 | 915,596 |
| 2026-04-24 | 7.400 | 8.000 | 7.400 | 7.700 | 7.700 | 814,311 |
| 2026-04-23 | 7.700 | 7.930 | 7.400 | 7.800 | 7.800 | 1,124,516 |
| 2026-04-22 | 7.460 | 8.000 | 7.460 | 7.900 | 7.900 | 574,242 |
| 2026-04-21 | 7.510 | 8.000 | 7.450 | 7.450 | 7.450 | 129,084 |
| 2026-04-20 | 7.990 | 7.990 | 7.400 | 7.400 | 7.400 | 574,562 |
| 2026-04-17 | 8.000 | 8.000 | 7.490 | 7.700 | 7.700 | 471,143 |
| 2026-04-16 | 7.800 | 8.000 | 7.250 | 7.550 | 7.550 | 500,128 |
| 2026-04-15 | 8.000 | 8.000 | 7.500 | 7.800 | 7.800 | 62,496 |
| 2026-04-14 | 7.250 | 8.000 | 7.250 | 8.000 | 8.000 | 2,614,847 |
| 2026-04-13 | 7.120 | 7.755 | 7.120 | 7.250 | 7.250 | 326,522 |
| 2026-04-10 | 7.300 | 7.780 | 7.300 | 7.300 | 7.300 | 463,927 |
| 2026-04-09 | 7.780 | 7.780 | 7.260 | 7.600 | 7.600 | 1,567,799 |
| 2026-04-08 | 8.190 | 8.190 | 7.250 | 7.500 | 7.500 | 4,140,471 |
| 2026-04-07 | 7.710 | 8.490 | 7.556 | 7.700 | 7.700 | 629,328 |
| 2026-04-02 | 7.950 | 8.500 | 7.504 | 7.750 | 7.750 | 2,035,079 |
| 2026-04-01 | 7.900 | 8.450 | 7.510 | 8.000 | 8.000 | 1,174,438 |
| 2026-03-31 | 7.000 | 8.000 | 7.000 | 7.950 | 7.950 | 924,125 |
| 2026-03-30 | 7.500 | 7.950 | 7.500 | 7.700 | 7.700 | 460,699 |
| 2026-03-27 | 7.600 | 8.050 | 7.505 | 7.800 | 7.800 | 2,230,911 |
| 2026-03-26 | 8.050 | 8.400 | 7.658 | 7.900 | 7.900 | 657,582 |
| 2026-03-25 | 8.600 | 8.660 | 7.992 | 8.000 | 8.000 | 497,401 |
| 2026-03-24 | 8.000 | 8.900 | 8.000 | 8.500 | 8.500 | 604,791 |
| 2026-03-23 | 8.000 | 8.900 | 8.000 | 8.250 | 8.250 | 319,220 |
| 2026-03-20 | 8.000 | 9.050 | 8.000 | 8.600 | 8.600 | 367,241 |
| 2026-03-19 | 8.300 | 8.888 | 8.250 | 8.500 | 8.500 | 1,060,763 |
| 2026-03-18 | 9.000 | 9.100 | 8.150 | 8.600 | 8.600 | 697,170 |
| 2026-03-17 | 9.450 | 9.500 | 8.220 | 8.350 | 8.350 | 95,488 |
| 2026-03-16 | 8.800 | 9.450 | 8.451 | 8.750 | 8.750 | 764,612 |
| 2026-03-13 | 8.800 | 9.650 | 8.500 | 8.700 | 8.700 | 1,637,612 |
| 2026-03-12 | 8.850 | 9.600 | 8.750 | 9.000 | 9.000 | 299,860 |
| 2026-03-11 | 8.600 | 10.000 | 8.600 | 9.000 | 9.000 | 805,991 |
| 2026-03-10 | 8.900 | 9.550 | 8.760 | 9.400 | 9.400 | 2,264,531 |
| 2026-03-09 | 9.500 | 9.950 | 8.500 | 8.900 | 8.900 | 1,423,157 |
| 2026-03-06 | 9.250 | 9.450 | 8.656 | 9.000 | 9.000 | 1,661,080 |
| 2026-03-05 | 9.000 | 9.450 | 8.629 | 9.300 | 9.300 | 770,240 |
| 2026-03-04 | 9.250 | 9.567 | 8.996 | 9.000 | 9.000 | 738,606 |
| 2026-03-03 | 9.400 | 9.850 | 9.000 | 9.000 | 9.000 | 1,093,017 |
| 2026-03-02 | 10.000 | 10.500 | 9.200 | 9.500 | 9.500 | 5,875,631 |
| 2026-02-27 | 9.850 | 9.950 | 9.152 | 9.950 | 9.950 | 401,285 |
| 2026-02-26 | 9.500 | 9.900 | 9.200 | 9.250 | 9.250 | 1,287,390 |
| 2026-02-25 | 10.000 | 10.000 | 9.100 | 9.500 | 9.500 | 1,312,553 |
| 2026-02-24 | 9.600 | 10.000 | 9.050 | 9.500 | 9.500 | 1,790,943 |
| 2026-02-23 | 9.900 | 10.100 | 9.000 | 9.900 | 9.900 | 2,426,609 |
| 2026-02-20 | 9.000 | 9.950 | 8.620 | 9.900 | 9.900 | 1,082,669 |
| 2026-02-19 | 8.450 | 8.950 | 8.000 | 8.800 | 8.800 | 1,415,142 |
| 2026-02-18 | 8.500 | 8.750 | 8.000 | 8.400 | 8.400 | 1,019,653 |
| 2026-02-17 | 8.750 | 9.000 | 8.000 | 8.200 | 8.200 | 1,976,426 |
| 2026-02-16 | 8.050 | 8.500 | 7.763 | 8.425 | 8.425 | 1,150,673 |
| 2026-02-13 | 7.500 | 8.197 | 7.250 | 8.050 | 8.050 | 2,192,248 |
| 2026-02-12 | 7.250 | 7.850 | 7.250 | 7.700 | 7.700 | 600,478 |
| 2026-02-11 | 7.300 | 7.950 | 7.055 | 7.600 | 7.600 | 403,443 |
| 2026-02-10 | 7.250 | 7.950 | 7.000 | 7.600 | 7.600 | 368,319 |
| 2026-02-09 | 7.450 | 7.950 | 7.000 | 7.200 | 7.200 | 342,925 |
| 2026-02-06 | 7.000 | 7.600 | 6.800 | 7.500 | 7.500 | 5,996,773 |
| 2026-02-05 | 6.800 | 7.350 | 6.800 | 7.000 | 7.000 | 65,550,695 |
| 2026-02-04 | 7.000 | 7.050 | 6.800 | 7.050 | 7.050 | 142,374 |
| 2026-02-03 | 7.000 | 7.150 | 6.700 | 6.700 | 6.700 | 283,185 |
| 2026-02-02 | 7.000 | 7.305 | 6.600 | 6.900 | 6.900 | 625,773 |
| 2026-01-30 | 7.450 | 7.500 | 6.900 | 7.100 | 7.100 | 433,100 |
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.