Shares Magazine
924.00p-2.00 (-0.22%)22 Apr 2025, 16:35
Savills PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 929.00p | 930.00p | 912.00p | 926.00p | 100,314 |
| Apr 16, 2025 | 914.00p | 926.00p | 909.00p | 926.00p | 132,859 |
| Apr 15, 2025 | 916.00p | 924.00p | 910.00p | 919.00p | 95,778 |
| Apr 14, 2025 | 895.00p | 913.00p | 891.00p | 912.00p | 241,381 |
| Apr 11, 2025 | 884.00p | 894.00p | 865.00p | 888.00p | 302,115 |
| Apr 10, 2025 | 901.00p | 916.00p | 868.00p | 871.00p | 161,567 |
| Apr 9, 2025 | 883.00p | 896.00p | 871.00p | 882.00p | 259,904 |
| Apr 8, 2025 | 910.00p | 914.00p | 872.00p | 907.00p | 174,197 |
| Apr 7, 2025 | 879.00p | 923.00p | 858.89p | 879.00p | 230,221 |
| Apr 4, 2025 | 996.00p | 996.00p | 899.00p | 908.00p | 180,126 |
| Apr 3, 2025 | 940.00p | 974.00p | 940.00p | 961.00p | 174,966 |
| Apr 2, 2025 | 943.00p | 970.00p | 943.00p | 970.00p | 662,289 |
| Apr 1, 2025 | 972.00p | 972.00p | 951.00p | 955.00p | 198,326 |
| Mar 31, 2025 | 965.00p | 980.00p | 950.00p | 955.00p | 446,110 |
| Mar 28, 2025 | 983.00p | 994.00p | 982.00p | 987.00p | 123,627 |
| Mar 27, 2025 | 1002.00p | 1002.00p | 979.00p | 986.00p | 333,510 |
| Mar 26, 2025 | 1002.00p | 1002.00p | 988.00p | 997.00p | 187,401 |
| Mar 25, 2025 | 984.00p | 997.00p | 980.00p | 992.00p | 126,359 |
| Mar 24, 2025 | 967.00p | 991.00p | 966.00p | 979.00p | 532,520 |
| Mar 21, 2025 | 978.00p | 991.24p | 977.00p | 989.00p | 581,308 |
| Mar 20, 2025 | 986.00p | 990.00p | 973.00p | 985.00p | 441,004 |
| Mar 19, 2025 | 959.00p | 982.00p | 938.00p | 978.00p | 549,531 |
| Mar 18, 2025 | 939.00p | 940.00p | 920.00p | 940.00p | 106,646 |
| Mar 17, 2025 | 940.00p | 940.00p | 915.00p | 924.00p | 490,145 |
| Mar 14, 2025 | 881.00p | 951.00p | 881.00p | 937.00p | 800,441 |
| Mar 13, 2025 | 960.00p | 987.00p | 901.00p | 906.00p | 309,999 |
| Mar 12, 2025 | 1006.00p | 1006.00p | 970.00p | 991.00p | 328,643 |
| Mar 11, 2025 | 1010.00p | 1010.00p | 979.00p | 979.00p | 130,495 |
| Mar 10, 2025 | 975.00p | 1002.00p | 975.00p | 986.00p | 146,388 |
| Mar 7, 2025 | 1006.00p | 1006.00p | 969.00p | 1000.00p | 113,144 |
| Mar 6, 2025 | 1004.00p | 1004.00p | 969.00p | 986.00p | 130,466 |
| Mar 5, 2025 | 1016.00p | 1016.00p | 974.00p | 974.00p | 249,399 |
| Mar 4, 2025 | 1020.00p | 1020.00p | 990.00p | 992.00p | 146,959 |
| Mar 3, 2025 | 1014.00p | 1032.00p | 1000.00p | 1018.00p | 117,893 |
| Feb 28, 2025 | 1044.00p | 1046.00p | 1032.00p | 1040.00p | 305,474 |
| Feb 27, 2025 | 1018.00p | 1052.00p | 1018.00p | 1048.00p | 166,453 |
| Feb 26, 2025 | 1048.00p | 1058.00p | 1036.00p | 1040.00p | 181,409 |
| Feb 25, 2025 | 1036.00p | 1052.00p | 1032.00p | 1038.00p | 221,454 |
| Feb 24, 2025 | 1050.00p | 1060.00p | 1032.00p | 1042.00p | 125,816 |
| Feb 21, 2025 | 1046.00p | 1064.00p | 1046.00p | 1050.00p | 90,878 |
| Feb 20, 2025 | 1060.00p | 1072.00p | 1052.00p | 1054.00p | 91,423 |
| Feb 19, 2025 | 1080.00p | 1084.00p | 1058.00p | 1062.00p | 157,991 |
| Feb 18, 2025 | 1090.00p | 1090.00p | 1072.00p | 1084.00p | 296,511 |
| Feb 17, 2025 | 1108.00p | 1116.00p | 1078.00p | 1086.00p | 468,762 |
| Feb 14, 2025 | 1124.00p | 1124.00p | 1102.00p | 1110.00p | 299,808 |
| Feb 13, 2025 | 1098.00p | 1114.00p | 1088.00p | 1106.00p | 220,554 |
| Feb 12, 2025 | 1100.00p | 1104.00p | 1090.00p | 1102.00p | 706,441 |
| Feb 11, 2025 | 1084.00p | 1090.00p | 1076.00p | 1088.00p | 253,940 |
| Feb 10, 2025 | 1080.00p | 1096.00p | 1072.00p | 1086.00p | 78,315 |
| Feb 7, 2025 | 1086.00p | 1096.00p | 1068.00p | 1072.00p | 142,600 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |