Savills (SVS) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Savills

Date Open High Low Close* Volume
03/10/2022 790.50p 810.50p 784.00p 810.50p 437282
30/09/2022 784.50p 797.00p 769.00p 795.50p 348560
29/09/2022 795.00p 795.00p 750.00p 763.50p 365760
28/09/2022 788.00p 794.00p 754.50p 790.50p 1176545
27/09/2022 818.00p 842.00p 794.00p 794.00p 506290
26/09/2022 835.00p 845.00p 818.00p 836.00p 327728
23/09/2022 890.00p 895.00p 843.50p 845.50p 484453
22/09/2022 893.50p 903.64p 890.00p 893.50p 115188
21/09/2022 890.00p 920.50p 890.00p 907.00p 101531
20/09/2022 917.00p 925.00p 891.00p 906.00p 358147
16/09/2022 926.00p 932.00p 901.00p 916.50p 436682
15/09/2022 925.00p 927.00p 912.00p 916.00p 376971
14/09/2022 960.00p 960.00p 919.00p 923.00p 242879
13/09/2022 976.00p 992.00p 954.50p 957.00p 289830
12/09/2022 971.00p 987.50p 958.50p 987.50p 149629
09/09/2022 950.00p 956.50p 938.50p 951.50p 139000
08/09/2022 928.00p 937.00p 915.50p 933.00p 358889
07/09/2022 908.50p 923.50p 897.50p 922.50p 240586
06/09/2022 927.00p 938.50p 920.00p 926.00p 137700
05/09/2022 904.50p 922.00p 904.50p 916.00p 133454
02/09/2022 908.50p 931.50p 895.00p 927.50p 120970
01/09/2022 943.50p 949.50p 902.00p 902.00p 184213
31/08/2022 948.00p 970.50p 948.00p 948.00p 1137706
30/08/2022 951.50p 981.50p 945.11p 954.00p 160722
26/08/2022 954.50p 986.00p 954.50p 957.00p 159264
25/08/2022 983.50p 991.50p 964.91p 965.00p 268764
24/08/2022 963.00p 983.50p 955.00p 983.00p 254458
23/08/2022 975.00p 979.00p 963.50p 968.50p 493669
22/08/2022 1,020.00p 1,020.00p 978.50p 978.50p 287642
19/08/2022 1,005.00p 1,021.50p 991.50p 994.50p 144180
18/08/2022 1,042.00p 1,042.00p 1,019.00p 1,033.00p 148354
17/08/2022 1,019.00p 1,036.15p 1,015.00p 1,020.00p 189443
16/08/2022 1,044.00p 1,050.00p 1,029.00p 1,033.00p 138595
15/08/2022 1,053.00p 1,066.00p 1,045.29p 1,060.00p 151460
12/08/2022 1,003.00p 1,063.00p 1,003.00p 1,059.00p 293576
11/08/2022 1,099.00p 1,124.20p 962.50p 1,027.00p 444894
10/08/2022 1,069.00p 1,126.00p 1,066.00p 1,124.00p 138360
09/08/2022 1,107.00p 1,111.00p 1,088.00p 1,095.00p 560428
08/08/2022 1,107.00p 1,117.00p 1,090.00p 1,107.00p 117271
05/08/2022 1,121.00p 1,133.00p 1,099.00p 1,099.00p 96442
04/08/2022 1,153.00p 1,164.00p 1,119.00p 1,126.00p 177662
03/08/2022 1,137.00p 1,154.00p 1,132.00p 1,154.00p 94380
02/08/2022 1,144.00p 1,160.00p 1,130.00p 1,135.00p 91149
01/08/2022 1,186.00p 1,194.00p 1,160.00p 1,160.00p 96283
29/07/2022 1,156.00p 1,204.00p 1,156.00p 1,190.00p 343352
28/07/2022 1,152.00p 1,161.00p 1,138.00p 1,161.00p 194449
27/07/2022 1,166.00p 1,166.00p 1,135.00p 1,146.00p 277467
26/07/2022 1,151.00p 1,155.00p 1,131.00p 1,133.00p 138301
25/07/2022 1,158.00p 1,179.00p 1,124.00p 1,143.00p 159011
22/07/2022 1,145.00p 1,151.00p 1,130.00p 1,137.00p 280578
21/07/2022 1,136.00p 1,155.00p 1,124.00p 1,137.00p 170327
20/07/2022 1,121.00p 1,130.00p 1,109.00p 1,125.00p 102517
19/07/2022 1,086.00p 1,110.00p 1,079.00p 1,110.00p 206773
18/07/2022 1,091.00p 1,100.00p 1,073.30p 1,096.00p 120513
15/07/2022 1,049.00p 1,080.00p 1,043.00p 1,079.00p 122319
14/07/2022 1,076.00p 1,076.00p 1,040.00p 1,047.00p 248723
13/07/2022 1,100.00p 1,100.00p 1,049.00p 1,071.00p 453295
12/07/2022 1,055.00p 1,079.00p 1,037.00p 1,078.00p 198913
11/07/2022 1,064.00p 1,071.00p 1,034.00p 1,062.00p 114531
08/07/2022 1,035.00p 1,061.00p 1,035.00p 1,060.00p 119153
07/07/2022 1,061.00p 1,063.00p 1,030.00p 1,057.00p 262803
06/07/2022 1,010.00p 1,042.00p 1,010.00p 1,028.00p 281536
05/07/2022 1,007.00p 1,020.00p 970.50p 1,007.00p 425662
04/07/2022 1,028.00p 1,030.72p 999.00p 999.00p 102058
01/07/2022 1,012.00p 1,028.00p 1,000.00p 1,013.00p 187899
30/06/2022 1,106.00p 1,107.00p 995.00p 1,012.00p 516557
29/06/2022 1,115.00p 1,121.00p 1,086.00p 1,109.00p 501377
28/06/2022 1,110.00p 1,130.00p 1,080.00p 1,124.00p 571661
27/06/2022 1,088.00p 1,110.00p 1,077.00p 1,105.00p 492240
24/06/2022 1,069.00p 1,091.00p 1,047.00p 1,085.00p 553536
23/06/2022 1,059.00p 1,059.00p 1,026.00p 1,037.00p 440842
22/06/2022 997.50p 1,040.00p 991.00p 1,033.00p 640074
21/06/2022 1,012.00p 1,024.00p 999.00p 1,007.00p 99667
20/06/2022 1,015.00p 1,025.00p 987.50p 998.50p 66338
17/06/2022 1,009.00p 1,025.00p 990.50p 1,005.00p 745576
16/06/2022 1,061.00p 1,066.00p 994.50p 994.50p 306678
15/06/2022 1,043.00p 1,069.00p 1,043.00p 1,062.00p 603874
14/06/2022 1,067.00p 1,067.00p 1,037.00p 1,041.00p 470953
13/06/2022 1,044.00p 1,054.00p 1,038.00p 1,041.00p 518587
10/06/2022 1,073.00p 1,094.00p 1,069.00p 1,069.00p 453843
09/06/2022 1,085.00p 1,106.00p 1,085.00p 1,096.00p 198045
08/06/2022 1,103.00p 1,108.00p 1,099.00p 1,101.00p 156995
07/06/2022 1,074.00p 1,107.00p 1,074.00p 1,105.00p 151833
06/06/2022 1,092.00p 1,113.00p 1,087.00p 1,105.00p 100591
01/06/2022 1,075.00p 1,116.00p 1,075.00p 1,095.00p 144151
31/05/2022 1,088.00p 1,107.00p 1,088.00p 1,103.00p 469321
27/05/2022 1,108.00p 1,110.00p 1,095.00p 1,096.00p 129335
26/05/2022 1,089.00p 1,109.00p 1,083.00p 1,109.00p 223005
25/05/2022 1,087.00p 1,095.00p 1,078.00p 1,087.00p 168713
24/05/2022 1,089.00p 1,096.00p 1,080.00p 1,080.00p 392145
23/05/2022 1,078.00p 1,095.00p 1,075.00p 1,090.00p 138808
20/05/2022 1,059.00p 1,081.00p 1,059.00p 1,067.00p 296590
19/05/2022 1,063.00p 1,072.00p 1,049.00p 1,066.00p 367475
18/05/2022 1,071.00p 1,085.00p 1,068.00p 1,073.00p 212196
17/05/2022 1,056.00p 1,077.18p 1,041.00p 1,072.00p 321594
16/05/2022 1,045.00p 1,063.00p 1,037.00p 1,054.00p 1079314
13/05/2022 1,006.00p 1,051.00p 1,006.00p 1,051.00p 150783
12/05/2022 986.50p 1,015.00p 977.50p 1,011.00p 146498
11/05/2022 978.50p 1,002.00p 975.00p 998.50p 460934
10/05/2022 975.00p 991.50p 975.00p 976.50p 402972
09/05/2022 1,006.00p 1,014.00p 975.50p 975.50p 183192
06/05/2022 1,049.00p 1,052.00p 1,011.00p 1,018.00p 191102
05/05/2022 1,082.00p 1,082.00p 1,055.00p 1,055.00p 195414
04/05/2022 1,058.00p 1,058.00p 1,037.00p 1,051.00p 324040
03/05/2022 1,118.00p 1,118.00p 1,050.00p 1,059.00p 312696
29/04/2022 1,100.00p 1,110.00p 1,080.60p 1,083.00p 1038123
28/04/2022 1,109.00p 1,109.00p 1,078.00p 1,095.00p 548724
27/04/2022 1,084.00p 1,086.00p 1,063.00p 1,077.00p 229411
26/04/2022 1,100.00p 1,100.00p 1,084.00p 1,086.00p 30514
25/04/2022 1,120.00p 1,120.00p 1,055.00p 1,086.00p 353596
22/04/2022 1,080.00p 1,113.00p 1,080.00p 1,106.00p 233330
21/04/2022 1,084.00p 1,119.00p 1,082.00p 1,106.00p 210627
20/04/2022 1,110.00p 1,110.00p 1,068.00p 1,084.00p 470370
19/04/2022 1,116.00p 1,116.00p 1,076.00p 1,095.00p 162665
14/04/2022 1,100.00p 1,166.40p 1,100.00p 1,108.00p 273055
13/04/2022 1,101.00p 1,163.43p 1,091.00p 1,110.00p 288577
12/04/2022 1,069.00p 1,151.39p 1,066.19p 1,104.00p 412770
11/04/2022 1,070.00p 1,086.00p 1,051.00p 1,075.00p 278356
08/04/2022 1,083.00p 1,083.00p 1,051.00p 1,075.00p 195055
07/04/2022 1,085.00p 1,095.00p 1,055.00p 1,060.00p 805296
06/04/2022 1,090.00p 1,129.00p 1,090.00p 1,123.00p 285658
05/04/2022 1,120.00p 1,140.00p 1,105.00p 1,115.00p 248125
04/04/2022 1,111.00p 1,137.00p 1,099.00p 1,137.00p 308655
01/04/2022 1,095.00p 1,122.00p 1,095.00p 1,101.00p 182657
31/03/2022 1,164.00p 1,164.00p 1,114.00p 1,114.00p 400204
30/03/2022 1,157.00p 1,169.00p 1,134.00p 1,137.00p 326535
29/03/2022 1,134.00p 1,171.00p 1,134.00p 1,167.00p 188084
28/03/2022 1,167.00p 1,167.00p 1,142.00p 1,143.00p 66681
25/03/2022 1,149.00p 1,177.00p 1,136.00p 1,136.00p 165203
24/03/2022 1,179.00p 1,182.00p 1,159.00p 1,159.00p 263709
23/03/2022 1,156.00p 1,191.85p 1,156.00p 1,174.00p 186487
22/03/2022 1,183.00p 1,199.00p 1,172.00p 1,184.00p 362678
21/03/2022 1,216.00p 1,227.00p 1,171.00p 1,179.00p 173373
18/03/2022 1,215.00p 1,231.84p 1,210.00p 1,229.00p 397366
17/03/2022 1,252.00p 1,252.00p 1,212.00p 1,223.00p 149648
16/03/2022 1,205.00p 1,240.00p 1,185.00p 1,219.00p 364868
15/03/2022 1,190.00p 1,203.00p 1,171.00p 1,179.00p 131638
14/03/2022 1,153.00p 1,242.00p 1,153.00p 1,219.00p 139421
11/03/2022 1,202.00p 1,225.00p 1,172.00p 1,174.00p 198029
10/03/2022 1,160.00p 1,220.00p 1,140.00p 1,183.00p 625419
09/03/2022 1,072.00p 1,140.00p 1,057.00p 1,140.00p 471877
08/03/2022 1,070.00p 1,091.91p 1,049.00p 1,051.00p 340611
07/03/2022 1,086.00p 1,087.00p 1,035.00p 1,069.00p 465249
04/03/2022 1,168.00p 1,188.00p 1,114.00p 1,116.00p 422100
03/03/2022 1,209.00p 1,246.00p 1,186.00p 1,186.00p 171401
02/03/2022 1,229.00p 1,244.00p 1,220.00p 1,234.00p 218777
01/03/2022 1,261.00p 1,280.00p 1,222.00p 1,222.00p 133772
28/02/2022 1,299.00p 1,299.00p 1,268.00p 1,273.00p 210713
25/02/2022 1,227.00p 1,300.00p 1,227.00p 1,297.00p 488967
24/02/2022 1,270.00p 1,300.00p 1,244.91p 1,249.00p 454297
23/02/2022 1,345.00p 1,354.00p 1,321.00p 1,321.00p 486152
22/02/2022 1,313.00p 1,353.00p 1,312.00p 1,345.00p 339267
21/02/2022 1,361.00p 1,361.00p 1,321.00p 1,336.00p 144098
18/02/2022 1,338.00p 1,343.00p 1,328.00p 1,331.00p 111192
17/02/2022 1,353.00p 1,353.00p 1,325.00p 1,331.00p 86969
16/02/2022 1,363.00p 1,367.00p 1,344.00p 1,353.00p 78093
15/02/2022 1,307.00p 1,364.00p 1,307.00p 1,358.00p 166282
14/02/2022 1,331.00p 1,352.00p 1,326.00p 1,337.00p 281893
11/02/2022 1,356.00p 1,371.00p 1,356.00p 1,369.00p 147159
10/02/2022 1,342.00p 1,372.70p 1,342.00p 1,370.00p 961254
09/02/2022 1,358.00p 1,375.00p 1,355.00p 1,364.00p 217884
08/02/2022 1,392.00p 1,392.00p 1,342.00p 1,342.00p 103950
07/02/2022 1,335.00p 1,367.00p 1,335.00p 1,361.00p 229618
04/02/2022 1,379.00p 1,400.00p 1,337.00p 1,349.00p 240015
03/02/2022 1,422.00p 1,422.00p 1,364.00p 1,364.00p 101317
02/02/2022 1,397.00p 1,397.00p 1,376.00p 1,384.00p 97888
01/02/2022 1,340.00p 1,366.00p 1,340.00p 1,361.00p 929210
31/01/2022 1,375.00p 1,375.00p 1,328.00p 1,343.00p 208124
28/01/2022 1,352.00p 1,367.59p 1,323.00p 1,339.00p 350106
27/01/2022 1,332.00p 1,372.00p 1,332.00p 1,365.00p 761038
26/01/2022 1,385.00p 1,400.00p 1,358.00p 1,358.00p 271681
25/01/2022 1,395.00p 1,414.00p 1,369.00p 1,382.00p 116612
24/01/2022 1,394.00p 1,433.00p 1,373.00p 1,378.00p 217281
21/01/2022 1,411.00p 1,436.00p 1,411.00p 1,425.00p 118504
20/01/2022 1,430.00p 1,445.00p 1,423.00p 1,440.00p 153998
19/01/2022 1,425.00p 1,436.00p 1,389.00p 1,427.00p 404529
18/01/2022 1,370.00p 1,409.00p 1,370.00p 1,402.00p 126528
17/01/2022 1,431.00p 1,431.00p 1,384.00p 1,410.00p 87398
14/01/2022 1,424.00p 1,443.00p 1,394.00p 1,403.00p 124745
13/01/2022 1,468.00p 1,468.00p 1,427.00p 1,432.00p 405910
12/01/2022 1,350.00p 1,460.00p 1,346.00p 1,425.00p 501369
10/01/2022 1,350.00p 1,365.00p 1,306.00p 1,320.00p 243413
07/01/2022 1,418.00p 1,418.00p 1,352.00p 1,361.00p 74928
06/01/2022 1,384.00p 1,391.00p 1,368.00p 1,380.00p 324047
05/01/2022 1,429.00p 1,429.00p 1,395.00p 1,398.00p 87100
04/01/2022 1,421.00p 1,448.00p 1,414.00p 1,430.00p 337865
03/01/2022 1,439.00p 1,439.00p 1,408.00p 1,408.00p 94550
31/12/2021 1,439.00p 1,439.00p 1,408.00p 1,408.00p 93956
30/12/2021 1,440.00p 1,451.00p 1,429.00p 1,435.00p 109084
29/12/2021 1,436.00p 1,472.00p 1,436.00p 1,450.00p 174640
28/12/2021 1,429.00p 1,435.00p 1,425.00p 1,425.00p 9153
27/12/2021 1,429.00p 1,435.00p 1,425.00p 1,425.00p 9153
24/12/2021 1,429.00p 1,435.00p 1,425.00p 1,425.00p 9153
23/12/2021 1,396.00p 1,441.00p 1,396.00p 1,432.00p 97092
22/12/2021 1,358.00p 1,432.00p 1,358.00p 1,425.00p 158229
21/12/2021 1,392.00p 1,397.00p 1,370.00p 1,375.00p 159697
20/12/2021 1,371.00p 1,391.00p 1,367.00p 1,384.00p 111433
17/12/2021 1,387.00p 1,414.00p 1,366.00p 1,401.00p 306249
16/12/2021 1,391.00p 1,394.00p 1,372.00p 1,372.00p 130921
15/12/2021 1,409.00p 1,409.00p 1,340.00p 1,363.00p 901460

*Close Price adjusted for both dividends and splits