Savills (SVS) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
22/05/2020 897.00p 943.50p 894.50p 942.00p 125990
21/05/2020 880.00p 919.50p 880.00p 917.00p 96055
20/05/2020 907.00p 933.50p 902.50p 904.00p 169076
19/05/2020 950.50p 964.50p 922.50p 928.00p 180741
18/05/2020 921.50p 943.00p 898.50p 935.50p 163833
15/05/2020 883.50p 916.14p 883.50p 898.50p 188323
14/05/2020 929.50p 934.50p 886.00p 891.00p 262450
13/05/2020 940.00p 971.50p 940.00p 943.50p 180615
12/05/2020 952.50p 974.00p 952.00p 952.00p 163526
11/05/2020 948.00p 994.00p 948.00p 975.00p 217547
08/05/2020 971.50p 977.50p 958.28p 975.00p 137537
07/05/2020 971.50p 977.50p 958.28p 975.00p 137537
06/05/2020 984.00p 984.00p 955.25p 964.50p 158996
05/05/2020 982.50p 999.50p 955.52p 959.50p 512342
04/05/2020 960.00p 990.00p 958.00p 990.00p 427727
01/05/2020 965.00p 977.00p 923.53p 974.00p 237843
30/04/2020 980.50p 1,001.97p 961.00p 965.00p 311117
29/04/2020 910.00p 980.10p 896.50p 973.00p 459874
28/04/2020 872.00p 900.50p 872.00p 896.00p 263804
27/04/2020 870.50p 909.00p 857.50p 883.00p 159419
24/04/2020 863.00p 903.00p 863.00p 884.50p 270057
23/04/2020 837.50p 886.50p 837.50p 875.50p 626133
22/04/2020 825.50p 851.50p 825.50p 839.00p 126874
21/04/2020 832.00p 834.00p 810.00p 825.00p 211828
20/04/2020 865.50p 865.50p 839.00p 848.00p 322113
17/04/2020 807.50p 858.50p 807.50p 845.50p 223660
16/04/2020 756.00p 790.50p 749.00p 789.00p 372606
15/04/2020 801.50p 817.00p 757.69p 772.50p 293562
14/04/2020 866.00p 892.50p 816.50p 821.50p 383464
09/04/2020 814.00p 880.50p 809.00p 880.50p 245073
08/04/2020 812.00p 828.00p 788.00p 790.00p 488848
07/04/2020 787.00p 837.50p 787.00p 803.00p 422357
06/04/2020 745.00p 798.50p 745.00p 771.00p 276291
03/04/2020 767.00p 770.11p 726.50p 745.00p 240715
02/04/2020 735.50p 754.00p 726.50p 754.00p 201886
01/04/2020 792.50p 829.00p 729.50p 744.50p 403195
31/03/2020 833.00p 833.00p 798.50p 825.00p 310082
30/03/2020 795.50p 795.50p 738.67p 773.00p 147785
27/03/2020 784.50p 789.00p 761.50p 773.00p 170155
26/03/2020 757.50p 797.00p 751.50p 785.00p 198641
25/03/2020 738.00p 794.26p 738.00p 785.00p 211101
24/03/2020 715.00p 739.00p 697.00p 725.00p 261935
23/03/2020 689.50p 721.50p 666.50p 711.00p 384761
20/03/2020 722.50p 791.69p 687.00p 717.50p 789326
19/03/2020 641.50p 705.50p 620.00p 700.00p 519308
18/03/2020 689.00p 696.86p 647.50p 651.00p 711398
17/03/2020 748.00p 749.00p 640.50p 701.50p 610025
16/03/2020 800.00p 800.00p 708.00p 745.00p 448582
13/03/2020 918.00p 937.39p 805.00p 811.00p 600087
12/03/2020 975.00p 975.84p 875.50p 882.00p 375786
11/03/2020 1,011.00p 1,025.00p 992.50p 998.50p 242118
10/03/2020 967.00p 1,022.00p 967.00p 983.50p 213103
09/03/2020 1,062.00p 1,062.00p 978.00p 985.00p 160694
06/03/2020 1,082.00p 1,083.09p 1,038.44p 1,046.00p 147770
05/03/2020 1,139.00p 1,139.00p 1,093.00p 1,107.00p 107767
04/03/2020 1,102.00p 1,141.00p 1,088.00p 1,117.00p 237171
03/03/2020 1,095.00p 1,123.00p 1,092.00p 1,095.00p 210348
02/03/2020 1,107.00p 1,115.00p 1,055.00p 1,081.00p 223247
28/02/2020 1,080.00p 1,094.00p 1,058.97p 1,082.00p 305254
27/02/2020 1,143.00p 1,163.34p 1,101.00p 1,109.00p 247331
26/02/2020 1,187.00p 1,187.00p 1,141.00p 1,166.00p 168947
25/02/2020 1,156.00p 1,198.00p 1,156.00p 1,162.00p 141145
24/02/2020 1,238.00p 1,238.00p 1,175.26p 1,186.00p 76224
21/02/2020 1,232.00p 1,250.00p 1,225.00p 1,229.00p 61911
20/02/2020 1,255.00p 1,264.00p 1,240.00p 1,240.00p 70688
19/02/2020 1,230.00p 1,256.00p 1,219.00p 1,247.00p 91972
18/02/2020 1,230.00p 1,243.00p 1,220.00p 1,222.00p 89958
17/02/2020 1,255.00p 1,268.00p 1,233.00p 1,237.00p 165293
14/02/2020 1,190.00p 1,260.00p 1,190.00p 1,258.00p 572372
13/02/2020 1,216.00p 1,216.00p 1,191.00p 1,210.00p 154170
12/02/2020 1,185.00p 1,224.00p 1,185.00p 1,214.00p 143953
11/02/2020 1,235.00p 1,238.00p 1,208.00p 1,218.00p 177202
10/02/2020 1,222.00p 1,230.00p 1,206.00p 1,214.00p 145541
07/02/2020 1,210.00p 1,231.00p 1,179.00p 1,210.00p 247588
06/02/2020 1,247.00p 1,247.00p 1,207.77p 1,215.00p 182984
05/02/2020 1,256.00p 1,256.00p 1,223.00p 1,225.00p 187671
04/02/2020 1,203.00p 1,239.00p 1,203.00p 1,226.00p 270067
03/02/2020 1,225.00p 1,240.00p 1,206.00p 1,228.00p 193320
31/01/2020 1,239.00p 1,253.00p 1,226.57p 1,244.00p 355545
30/01/2020 1,215.00p 1,239.00p 1,206.00p 1,227.00p 441734
29/01/2020 1,208.00p 1,232.00p 1,208.00p 1,222.00p 146638
28/01/2020 1,216.00p 1,231.00p 1,211.00p 1,229.00p 120733
27/01/2020 1,235.00p 1,235.00p 1,206.24p 1,209.00p 244104
24/01/2020 1,237.00p 1,245.00p 1,225.00p 1,237.00p 331135
23/01/2020 1,251.00p 1,251.00p 1,219.84p 1,224.00p 65569
22/01/2020 1,224.00p 1,242.61p 1,224.00p 1,240.00p 116885
21/01/2020 1,206.00p 1,234.00p 1,206.00p 1,228.00p 139513
20/01/2020 1,212.00p 1,222.00p 1,196.49p 1,222.00p 58728
17/01/2020 1,227.00p 1,227.00p 1,195.00p 1,208.00p 99901
16/01/2020 1,215.00p 1,215.00p 1,180.00p 1,204.00p 327263
15/01/2020 1,200.00p 1,200.00p 1,178.00p 1,186.00p 318004
14/01/2020 1,210.00p 1,234.00p 1,188.00p 1,188.00p 815613
13/01/2020 1,151.00p 1,238.00p 1,151.00p 1,232.00p 527592
10/01/2020 1,132.00p 1,157.00p 1,130.00p 1,149.00p 278513
09/01/2020 1,146.00p 1,146.00p 1,123.00p 1,135.00p 86310
08/01/2020 1,150.00p 1,150.00p 1,115.00p 1,137.00p 112258
07/01/2020 1,106.00p 1,156.00p 1,106.00p 1,139.00p 360211
06/01/2020 1,158.00p 1,158.00p 1,124.00p 1,134.00p 203614
03/01/2020 1,118.00p 1,151.00p 1,118.00p 1,151.00p 215369
02/01/2020 1,147.00p 1,151.00p 1,136.00p 1,144.00p 116689
31/12/2019 1,127.00p 1,140.00p 1,127.00p 1,135.00p 22592
30/12/2019 1,136.00p 1,139.00p 1,121.00p 1,131.00p 72208
27/12/2019 1,132.00p 1,146.00p 1,132.00p 1,142.00p 51255
24/12/2019 1,146.00p 1,149.00p 1,139.24p 1,145.00p 27570
23/12/2019 1,133.00p 1,149.00p 1,128.00p 1,141.00p 123564
20/12/2019 1,130.00p 1,137.00p 1,119.00p 1,131.00p 512044
19/12/2019 1,090.00p 1,162.00p 1,084.65p 1,129.00p 503462
18/12/2019 1,090.00p 1,093.91p 1,074.00p 1,085.00p 900205
17/12/2019 1,164.00p 1,172.85p 1,098.00p 1,100.00p 912504
16/12/2019 1,126.00p 1,189.00p 1,126.00p 1,175.00p 876641
13/12/2019 1,038.00p 1,186.00p 1,025.60p 1,152.00p 1359903
12/12/2019 966.50p 1,015.00p 966.50p 1,015.00p 195775
11/12/2019 1,005.00p 1,005.00p 961.00p 976.50p 316056
10/12/2019 1,000.00p 1,012.00p 984.00p 1,001.00p 210233
09/12/2019 1,002.00p 1,015.00p 990.50p 1,012.00p 188640
06/12/2019 1,016.00p 1,016.00p 1,003.00p 1,010.00p 277008
05/12/2019 1,000.00p 1,007.00p 987.50p 1,006.00p 128560
04/12/2019 975.00p 991.50p 961.00p 990.50p 297332
03/12/2019 979.00p 980.00p 962.24p 970.00p 177503
02/12/2019 980.00p 994.50p 972.50p 979.50p 164735
29/11/2019 1,013.00p 1,013.00p 986.50p 990.00p 111504
28/11/2019 1,017.00p 1,018.00p 999.81p 1,009.00p 150876
27/11/2019 992.50p 1,003.00p 967.00p 999.50p 170676
26/11/2019 958.00p 985.00p 958.00p 973.00p 198885
25/11/2019 932.00p 960.00p 932.00p 959.00p 80304
22/11/2019 922.00p 952.00p 922.00p 939.00p 202076
21/11/2019 921.50p 939.00p 921.50p 928.00p 113298
20/11/2019 924.50p 940.00p 921.09p 936.50p 144550
19/11/2019 928.00p 948.00p 928.00p 931.50p 151115
18/11/2019 935.50p 938.50p 924.00p 938.50p 157487
15/11/2019 931.00p 931.00p 914.50p 920.50p 233218
14/11/2019 945.00p 952.00p 923.00p 925.50p 233683
13/11/2019 964.00p 981.75p 938.00p 949.50p 574391
12/11/2019 959.00p 981.50p 959.00p 967.50p 259919
11/11/2019 921.50p 967.00p 921.50p 967.00p 131958
08/11/2019 933.00p 939.00p 919.50p 928.00p 96567
07/11/2019 914.50p 923.50p 906.88p 914.00p 155700
06/11/2019 899.00p 918.00p 899.00p 911.00p 175160
05/11/2019 939.00p 939.00p 912.74p 916.00p 141430
04/11/2019 917.00p 930.00p 911.00p 921.50p 90021
01/11/2019 925.00p 925.00p 916.50p 919.00p 85857
31/10/2019 925.00p 934.00p 916.00p 917.50p 134300
30/10/2019 928.50p 935.92p 920.50p 929.50p 185500
29/10/2019 952.50p 953.44p 930.50p 935.00p 127537
28/10/2019 934.00p 942.50p 930.00p 942.50p 99309
25/10/2019 954.50p 954.50p 929.50p 939.00p 84437
24/10/2019 961.50p 962.00p 942.00p 952.50p 177375
23/10/2019 940.00p 959.00p 938.00p 957.00p 205236
22/10/2019 946.00p 960.00p 938.77p 946.00p 192371
21/10/2019 925.00p 955.50p 922.00p 952.50p 196990
18/10/2019 930.00p 946.50p 926.06p 941.50p 188704
17/10/2019 910.50p 948.50p 907.00p 937.00p 211799
16/10/2019 911.50p 931.00p 905.50p 923.00p 271754
15/10/2019 899.00p 942.50p 899.00p 921.50p 266275
14/10/2019 921.50p 925.00p 900.00p 925.00p 147351
11/10/2019 859.00p 921.50p 859.00p 921.50p 249325
10/10/2019 876.50p 876.50p 844.00p 860.00p 133941
09/10/2019 829.50p 865.00p 825.50p 851.50p 351705
08/10/2019 860.50p 860.50p 843.00p 846.50p 536451
07/10/2019 882.00p 882.00p 839.50p 845.50p 157385
04/10/2019 885.50p 885.50p 866.50p 868.00p 154539
03/10/2019 896.00p 896.00p 863.00p 869.00p 73616
02/10/2019 877.00p 889.50p 874.50p 876.00p 121552
01/10/2019 872.00p 889.00p 872.00p 885.50p 141480
30/09/2019 889.00p 889.35p 873.00p 880.00p 82546
27/09/2019 876.00p 894.00p 872.50p 878.00p 113501
26/09/2019 860.50p 891.00p 860.00p 875.50p 281492
25/09/2019 887.00p 894.00p 876.00p 876.50p 100798
24/09/2019 914.50p 915.50p 895.50p 898.00p 64632
23/09/2019 909.00p 915.50p 901.00p 910.50p 65796
20/09/2019 902.50p 913.50p 900.50p 913.50p 434966
19/09/2019 918.50p 920.00p 902.00p 904.50p 154102
18/09/2019 919.50p 930.50p 911.86p 912.50p 209928
17/09/2019 888.00p 920.50p 888.00p 911.50p 185118
16/09/2019 903.50p 913.95p 878.50p 896.00p 162849
13/09/2019 889.00p 898.00p 886.50p 897.00p 130712
12/09/2019 904.00p 904.00p 878.00p 882.50p 153920
11/09/2019 872.00p 888.00p 860.50p 884.00p 285995
10/09/2019 876.00p 876.00p 856.50p 861.50p 199226
09/09/2019 852.50p 865.50p 839.00p 865.50p 270246
06/09/2019 843.50p 849.00p 836.00p 842.00p 188159
05/09/2019 817.00p 838.50p 817.00p 838.00p 246429
04/09/2019 845.00p 845.00p 822.00p 834.00p 118729
03/09/2019 820.00p 827.50p 816.50p 826.00p 242245
02/09/2019 820.50p 831.70p 820.50p 822.00p 139219
30/08/2019 834.50p 835.50p 824.00p 827.00p 148182
29/08/2019 840.50p 841.50p 826.00p 826.00p 60487
28/08/2019 850.00p 854.50p 835.50p 842.50p 117820
27/08/2019 822.00p 854.50p 822.00p 853.50p 384581
23/08/2019 835.00p 849.00p 827.00p 828.50p 108055
22/08/2019 864.00p 864.00p 832.00p 835.00p 116940
21/08/2019 828.50p 851.50p 828.50p 844.50p 126963
20/08/2019 832.50p 862.50p 832.50p 844.00p 283648
19/08/2019 832.50p 839.00p 829.50p 839.00p 371602
16/08/2019 829.00p 832.00p 824.00p 826.50p 169037
15/08/2019 831.00p 836.00p 819.00p 826.50p 242156
14/08/2019 830.00p 841.00p 811.00p 826.50p 445030
13/08/2019 898.00p 898.00p 820.50p 840.00p 595467
12/08/2019 914.00p 920.50p 880.50p 880.50p 245246
09/08/2019 924.50p 925.00p 910.50p 913.00p 263844

*Close Price adjusted for both dividends and splits