Savills (SVS) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
30/11/2020 939.50p 939.50p 920.00p 920.00p 423123
27/11/2020 917.50p 931.00p 906.00p 927.00p 553211
26/11/2020 942.00p 945.50p 913.50p 929.50p 527254
25/11/2020 981.00p 984.00p 933.50p 944.00p 266366
24/11/2020 1,003.00p 1,003.00p 965.00p 976.00p 219643
23/11/2020 1,022.00p 1,022.00p 974.50p 974.50p 131006
20/11/2020 1,018.00p 1,018.00p 981.00p 993.50p 98824
19/11/2020 995.50p 1,017.00p 987.00p 992.50p 128533
18/11/2020 1,007.00p 1,010.00p 980.83p 1,005.00p 227770
17/11/2020 991.00p 996.50p 970.00p 987.00p 268203
16/11/2020 949.00p 1,002.00p 949.00p 987.00p 437556
13/11/2020 974.50p 1,010.20p 953.00p 967.00p 203343
12/11/2020 1,027.00p 1,027.00p 977.50p 994.00p 356766
10/11/2020 941.50p 965.00p 922.50p 955.00p 243565
09/11/2020 873.50p 928.50p 871.30p 923.50p 502748
06/11/2020 875.00p 880.00p 847.00p 861.00p 178629
05/11/2020 851.50p 861.50p 845.00p 861.00p 150534
04/11/2020 816.50p 847.00p 816.50p 845.00p 159601
03/11/2020 826.00p 832.00p 818.00p 831.00p 168057
02/11/2020 810.50p 831.50p 797.50p 808.00p 651157
30/10/2020 808.00p 832.50p 798.50p 831.50p 121363
29/10/2020 819.00p 833.00p 808.00p 824.00p 114851
28/10/2020 824.50p 835.00p 803.64p 821.00p 119142
27/10/2020 860.50p 882.50p 834.00p 840.00p 134348
26/10/2020 835.00p 863.00p 835.00p 854.00p 241820
23/10/2020 883.50p 883.50p 854.00p 855.00p 119336
22/10/2020 850.00p 864.50p 840.00p 862.50p 126208
21/10/2020 844.00p 853.50p 832.50p 849.50p 255930
20/10/2020 853.00p 862.50p 842.00p 844.50p 108014
19/10/2020 850.00p 869.00p 844.79p 851.00p 109657
16/10/2020 865.00p 868.50p 843.00p 846.00p 158501
15/10/2020 835.00p 860.50p 833.50p 857.00p 106952
14/10/2020 851.00p 859.00p 843.00p 847.50p 150290
13/10/2020 832.00p 855.00p 832.00p 851.00p 88849
12/10/2020 854.50p 880.00p 843.50p 849.00p 245094
09/10/2020 862.50p 863.50p 844.00p 857.50p 153513
08/10/2020 818.00p 861.50p 818.00p 851.50p 196419
07/10/2020 826.50p 835.00p 811.50p 811.50p 112643
06/10/2020 814.00p 832.00p 812.50p 832.00p 108565
05/10/2020 805.00p 813.00p 798.50p 811.00p 103417
02/10/2020 809.00p 809.00p 786.50p 798.00p 153472
01/10/2020 769.00p 794.00p 769.00p 793.50p 234574
30/09/2020 779.00p 793.50p 774.00p 779.50p 195453
29/09/2020 809.50p 819.50p 783.50p 791.00p 162798
28/09/2020 807.00p 823.50p 798.50p 816.00p 73257
25/09/2020 809.00p 809.00p 768.00p 793.50p 173164
24/09/2020 807.50p 830.00p 772.50p 774.50p 216871
23/09/2020 778.00p 822.00p 778.00p 819.50p 159603
22/09/2020 780.00p 805.00p 780.00p 794.50p 103283
21/09/2020 788.50p 803.00p 784.50p 796.00p 171702
18/09/2020 828.00p 828.00p 797.00p 802.50p 384087
17/09/2020 787.00p 816.50p 787.00p 812.00p 93053
16/09/2020 820.00p 820.00p 797.50p 801.00p 79609
15/09/2020 800.00p 819.00p 792.50p 815.00p 136505
14/09/2020 793.50p 808.00p 779.50p 800.00p 81517
11/09/2020 819.50p 819.50p 793.00p 797.50p 93558
10/09/2020 812.50p 833.50p 805.50p 815.50p 124832
09/09/2020 800.00p 827.50p 800.00p 820.00p 80824
08/09/2020 804.00p 824.00p 799.00p 818.00p 70881
07/09/2020 804.00p 833.00p 804.00p 825.00p 82696
04/09/2020 808.50p 817.50p 794.00p 801.00p 135447
03/09/2020 807.00p 831.00p 792.09p 818.00p 164737
02/09/2020 834.50p 835.00p 788.00p 806.00p 149645
01/09/2020 803.50p 817.50p 800.00p 817.50p 133899
28/08/2020 832.50p 832.50p 798.00p 816.00p 253224
27/08/2020 809.50p 830.50p 804.50p 819.50p 107631
26/08/2020 808.50p 819.50p 794.50p 818.50p 133421
25/08/2020 828.00p 828.00p 792.52p 799.50p 123186
24/08/2020 813.50p 827.72p 803.00p 816.50p 113921
21/08/2020 809.50p 825.00p 805.50p 823.00p 83910
20/08/2020 804.50p 828.50p 790.00p 825.50p 50719
19/08/2020 811.50p 824.50p 805.50p 810.50p 75743
18/08/2020 804.00p 835.00p 804.00p 820.00p 94972
17/08/2020 792.50p 825.00p 792.50p 824.00p 78271
14/08/2020 832.00p 832.00p 803.97p 814.00p 88441
13/08/2020 821.50p 838.00p 821.50p 827.00p 104077
12/08/2020 828.00p 829.50p 788.00p 826.00p 154730
11/08/2020 820.50p 820.50p 784.50p 806.00p 165936
10/08/2020 802.50p 820.50p 780.00p 782.50p 139747
07/08/2020 757.50p 811.00p 748.50p 799.50p 179061
06/08/2020 759.50p 789.50p 757.50p 773.00p 207681
05/08/2020 742.50p 779.50p 733.64p 770.50p 192837
04/08/2020 715.00p 738.50p 715.00p 736.50p 92139
03/08/2020 743.50p 755.00p 721.00p 724.50p 99931
31/07/2020 729.00p 768.50p 729.00p 748.00p 145809
30/07/2020 732.50p 754.50p 732.50p 748.00p 87999
29/07/2020 762.00p 762.00p 737.50p 746.50p 190414
28/07/2020 748.50p 773.00p 734.74p 768.00p 174902
27/07/2020 763.00p 763.00p 711.50p 730.00p 204596
24/07/2020 756.00p 759.50p 740.00p 742.50p 126108
23/07/2020 780.00p 780.00p 755.00p 767.50p 177312
22/07/2020 746.00p 770.50p 746.00p 761.50p 180528
21/07/2020 750.00p 757.17p 734.00p 745.00p 142124
20/07/2020 739.00p 751.50p 736.00p 740.00p 113665
17/07/2020 728.00p 748.50p 728.00p 742.50p 341875
16/07/2020 768.00p 770.00p 736.50p 740.00p 155727
15/07/2020 770.00p 770.00p 745.00p 755.50p 171345
14/07/2020 772.00p 775.00p 744.50p 760.00p 242225
13/07/2020 805.50p 810.50p 770.00p 770.00p 208129
10/07/2020 792.50p 812.00p 792.50p 799.50p 244607
09/07/2020 822.50p 822.50p 798.50p 802.00p 502033
08/07/2020 783.00p 829.00p 778.00p 803.00p 431708
07/07/2020 781.50p 804.00p 771.50p 791.50p 574695
06/07/2020 765.50p 788.00p 764.00p 781.50p 533868
03/07/2020 794.00p 801.88p 765.50p 765.50p 163931
02/07/2020 810.00p 821.50p 784.50p 792.00p 206482
01/07/2020 824.00p 836.12p 808.00p 809.50p 105467
30/06/2020 816.50p 835.00p 816.50p 825.00p 328008
29/06/2020 842.00p 853.00p 833.00p 833.00p 265241
26/06/2020 816.00p 860.00p 805.00p 852.50p 321779
25/06/2020 815.00p 835.00p 801.50p 811.50p 260240
24/06/2020 841.50p 851.00p 829.50p 830.50p 147947
23/06/2020 822.50p 855.50p 822.50p 839.50p 255140
22/06/2020 829.00p 864.50p 824.72p 840.50p 336766
19/06/2020 851.00p 862.00p 839.00p 839.00p 440217
18/06/2020 853.50p 864.00p 839.50p 846.00p 170376
17/06/2020 845.00p 870.50p 845.00p 860.00p 136987
16/06/2020 871.00p 883.75p 842.50p 855.50p 135359
15/06/2020 825.00p 860.00p 825.00p 846.00p 160044
12/06/2020 838.00p 866.50p 836.50p 861.50p 457734
11/06/2020 860.00p 897.50p 857.50p 860.00p 177723
10/06/2020 880.00p 909.00p 875.50p 882.00p 364638
09/06/2020 902.50p 926.00p 871.00p 879.50p 235707
08/06/2020 933.00p 963.50p 920.00p 921.50p 279315
05/06/2020 961.00p 979.00p 938.50p 942.00p 271465
04/06/2020 933.50p 966.50p 921.18p 946.50p 92258
03/06/2020 944.00p 949.50p 922.00p 939.00p 113719
02/06/2020 931.50p 938.00p 906.00p 929.50p 99279
01/06/2020 880.00p 915.50p 861.50p 913.50p 301786
29/05/2020 932.00p 942.00p 858.00p 863.00p 379389
28/05/2020 947.50p 971.00p 938.00p 938.00p 211741
27/05/2020 961.50p 961.50p 923.50p 938.50p 164933
26/05/2020 924.00p 1,007.43p 917.50p 936.50p 147592
25/05/2020 897.00p 943.50p 894.50p 942.00p 125990
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

*Close Price adjusted for both dividends and splits