Savannah Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 7.450 | 7.750 | 6.924 | 7.100 | 7.100 | 378,780 |
| 2026-01-28 | 7.500 | 7.800 | 6.800 | 7.100 | 7.100 | 565,676 |
| 2026-01-27 | 7.200 | 7.700 | 7.000 | 7.200 | 7.200 | 639,148 |
| 2026-01-26 | 7.000 | 7.950 | 6.855 | 7.200 | 7.200 | 1,063,533 |
| 2026-01-23 | 7.950 | 7.950 | 7.000 | 7.175 | 7.175 | 787,455 |
| 2026-01-22 | 7.300 | 7.650 | 7.000 | 7.250 | 7.250 | 781,010 |
| 2026-01-21 | 7.950 | 7.950 | 7.100 | 7.475 | 7.475 | 279,615 |
| 2026-01-20 | 7.650 | 7.650 | 6.800 | 7.300 | 7.300 | 1,011,354 |
| 2026-01-19 | 7.450 | 8.200 | 7.200 | 7.300 | 7.300 | 208,487 |
| 2026-01-16 | 7.650 | 8.150 | 7.200 | 7.575 | 7.575 | 1,013,373 |
| 2026-01-15 | 7.950 | 8.400 | 7.400 | 7.400 | 7.400 | 750,755 |
| 2026-01-14 | 8.250 | 8.350 | 7.850 | 8.050 | 8.050 | 688,818 |
| 2026-01-13 | 8.300 | 8.950 | 8.017 | 8.100 | 8.100 | 905,895 |
| 2026-01-12 | 8.200 | 8.500 | 8.000 | 8.500 | 8.500 | 725,558 |
| 2026-01-09 | 8.250 | 8.450 | 8.000 | 8.350 | 8.350 | 1,257,709 |
| 2026-01-08 | 9.000 | 9.000 | 7.731 | 8.450 | 8.450 | 1,509,572 |
| 2026-01-07 | 7.750 | 8.950 | 7.750 | 8.800 | 8.800 | 23,684,988 |
| 2026-01-06 | 7.650 | 8.200 | 7.500 | 7.750 | 7.750 | 341,543 |
| 2026-01-05 | 7.375 | 7.950 | 7.200 | 7.650 | 7.650 | 1,453,139 |
| 2026-01-02 | 6.900 | 7.500 | 6.900 | 7.400 | 7.400 | 1,560,274 |
| 2025-12-31 | 7.200 | 7.650 | 7.000 | 7.050 | 7.050 | 502,188 |
| 2025-12-30 | 6.800 | 7.485 | 6.500 | 7.075 | 7.075 | 8,057,405 |
| 2025-12-29 | 7.000 | 7.100 | 6.800 | 6.850 | 6.850 | 781,736 |
| 2025-12-24 | 6.800 | 6.922 | 6.600 | 6.725 | 6.725 | 126,414 |
| 2025-12-23 | 7.450 | 7.450 | 6.500 | 6.900 | 6.900 | 1,923,232 |
| 2025-12-22 | 6.700 | 7.100 | 6.500 | 6.600 | 6.600 | 262,800 |
| 2025-12-19 | 6.700 | 6.700 | 6.500 | 6.600 | 6.600 | 191,470 |
| 2025-12-18 | 6.700 | 6.700 | 6.500 | 6.600 | 6.600 | 650,088 |
| 2025-12-17 | 6.600 | 6.700 | 6.500 | 6.625 | 6.625 | 1,010,267 |
| 2025-12-16 | 6.700 | 7.450 | 6.400 | 6.500 | 6.500 | 2,056,655 |
| 2025-12-15 | 6.900 | 7.400 | 6.586 | 6.775 | 6.775 | 1,408,922 |
| 2025-12-12 | 6.650 | 7.000 | 6.490 | 6.800 | 6.800 | 426,833 |
| 2025-12-11 | 6.000 | 7.450 | 5.850 | 6.500 | 6.500 | 3,379,082 |
| 2025-12-10 | 5.700 | 5.925 | 5.650 | 5.925 | 5.925 | 3,093,246 |
| 2025-12-09 | 5.750 | 5.950 | 5.200 | 5.575 | 5.575 | 1,253,880 |
| 2025-12-08 | 5.800 | 5.950 | 5.650 | 5.800 | 5.800 | 1,363,478 |
| 2025-12-05 | 5.800 | 5.931 | 5.700 | 5.775 | 5.775 | 369,976 |
| 2025-12-04 | 5.450 | 5.950 | 5.450 | 5.850 | 5.850 | 498,891 |
| 2025-12-03 | 5.400 | 5.623 | 5.166 | 5.500 | 5.500 | 1,089,691 |
| 2025-12-02 | 5.500 | 5.800 | 5.300 | 5.400 | 5.400 | 508,190 |
| 2025-12-01 | 5.350 | 5.800 | 5.263 | 5.450 | 5.450 | 421,676 |
| 2025-11-28 | 5.500 | 5.600 | 5.400 | 5.475 | 5.475 | 350,727 |
| 2025-11-27 | 5.500 | 5.750 | 5.150 | 5.650 | 5.650 | 800,570 |
| 2025-11-26 | 5.100 | 5.500 | 5.000 | 5.500 | 5.500 | 1,095,340 |
| 2025-11-25 | 5.300 | 5.500 | 5.059 | 5.125 | 5.125 | 158,065 |
| 2025-11-24 | 5.350 | 5.750 | 5.000 | 5.200 | 5.200 | 784,831 |
| 2025-11-21 | 5.250 | 5.250 | 4.726 | 5.250 | 5.250 | 919,812 |
| 2025-11-20 | 5.050 | 5.500 | 5.050 | 5.300 | 5.300 | 1,720,307 |
| 2025-11-19 | 5.250 | 5.550 | 4.963 | 5.175 | 5.175 | 3,752,597 |
| 2025-11-18 | 5.600 | 5.600 | 4.900 | 5.250 | 5.250 | 4,390,645 |
| 2025-11-17 | 5.600 | 5.750 | 5.250 | 5.575 | 5.575 | 511,588 |
| 2025-11-14 | 5.900 | 6.050 | 5.354 | 5.625 | 5.625 | 5,546,768 |
| 2025-11-13 | 6.000 | 6.400 | 5.800 | 6.000 | 6.000 | 4,970,251 |
| 2025-11-12 | 6.350 | 6.550 | 5.975 | 5.975 | 5.975 | 4,208,800 |
| 2025-11-11 | 6.200 | 6.800 | 6.100 | 6.200 | 6.200 | 1,391,757 |
| 2025-11-10 | 6.450 | 6.800 | 6.300 | 6.300 | 6.300 | 3,383,178 |
| 2025-11-07 | 6.750 | 6.800 | 6.600 | 6.600 | 6.600 | 2,870,112 |
| 2025-11-06 | 6.700 | 6.900 | 6.650 | 6.800 | 6.800 | 3,183,256 |
| 2025-11-05 | 6.850 | 7.000 | 6.700 | 6.950 | 6.950 | 1,539,945 |
| 2025-11-04 | 7.200 | 7.830 | 6.700 | 6.850 | 6.850 | 1,576,871 |
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.