Sareum Holdings plc (AIM:SAR)
London · Delayed Price · Currency is GBP · Price in GBX 15.30
-0.20 (-1.29%)
Mar 5, 2026, 8:47 AM GMT
Sareum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 15.50 | 15.75 | 15.25 | 15.50 | 15.50 | - | 122,749 |
| Mar 3, 2026 | 15.50 | 15.95 | 15.16 | 15.50 | 15.50 | - | 136,261 |
| Mar 2, 2026 | 15.00 | 16.00 | 14.81 | 15.50 | 15.50 | 3.33% | 163,146 |
| Feb 27, 2026 | 15.00 | 16.00 | 14.00 | 15.00 | 15.00 | - | 16,340 |
| Feb 26, 2026 | 14.89 | 15.99 | 14.75 | 15.00 | 15.00 | 3.45% | 353,229 |
| Feb 25, 2026 | 15.50 | 15.39 | 14.00 | 14.50 | 14.50 | -6.45% | 234,469 |
| Feb 24, 2026 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | - | 194,257 |
| Feb 23, 2026 | 15.50 | 16.00 | 15.17 | 15.50 | 15.50 | - | 175,290 |
| Feb 20, 2026 | 15.00 | 16.00 | 14.75 | 15.50 | 15.50 | 3.33% | 193,191 |
| Feb 19, 2026 | 16.00 | 17.00 | 14.50 | 15.00 | 15.00 | -9.09% | 755,264 |
| Feb 18, 2026 | 17.00 | 18.00 | 16.00 | 16.50 | 16.50 | -2.94% | 267,661 |
| Feb 17, 2026 | 19.00 | 20.00 | 16.10 | 17.00 | 17.00 | -5.56% | 549,175 |
| Feb 16, 2026 | 18.50 | 18.54 | 17.50 | 18.00 | 18.00 | -2.70% | 217,503 |
| Feb 13, 2026 | 17.53 | 18.44 | 17.53 | 18.50 | 18.50 | 2.78% | 131,670 |
| Feb 12, 2026 | 17.50 | 18.69 | 17.21 | 18.00 | 18.00 | 2.86% | 142,218 |
| Feb 11, 2026 | 16.57 | 18.00 | 16.20 | 17.50 | 17.50 | 2.94% | 406,613 |
| Feb 10, 2026 | 16.56 | 18.00 | 16.00 | 17.00 | 17.00 | - | 85,842 |
| Feb 9, 2026 | 18.00 | 18.00 | 16.56 | 17.00 | 17.00 | - | 7,232 |
| Feb 6, 2026 | 17.00 | 18.00 | 16.56 | 17.00 | 17.00 | - | 17,526 |
| Feb 5, 2026 | 16.50 | 18.00 | 16.15 | 17.00 | 17.00 | 3.03% | 257,156 |
| Feb 4, 2026 | 17.50 | 18.00 | 16.36 | 16.50 | 16.50 | -5.71% | 430,685 |
| Feb 3, 2026 | 17.00 | 18.00 | 17.00 | 17.50 | 17.50 | - | 90,680 |
| Feb 2, 2026 | 17.50 | 17.80 | 17.00 | 17.50 | 17.50 | - | 178,961 |
| Jan 30, 2026 | 18.05 | 19.00 | 17.00 | 17.50 | 17.50 | -5.41% | 208,684 |
| Jan 29, 2026 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | - | 27,642 |
| Jan 28, 2026 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | - | 62,844 |
| Jan 27, 2026 | 19.50 | 20.00 | 18.00 | 18.50 | 18.50 | -5.13% | 174,909 |
| Jan 26, 2026 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | - | 151,839 |
| Jan 23, 2026 | 19.50 | 20.00 | 19.30 | 19.50 | 19.50 | - | 99,978 |
| Jan 22, 2026 | 19.00 | 20.00 | 19.00 | 19.50 | 19.50 | - | 175,807 |
| Jan 21, 2026 | 20.00 | 21.00 | 19.00 | 19.50 | 19.50 | -2.50% | 217,713 |
| Jan 20, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 52,719 |
| Jan 19, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 112,242 |
| Jan 16, 2026 | 20.38 | 21.00 | 19.00 | 20.00 | 20.00 | - | 191,612 |
| Jan 15, 2026 | 20.38 | 20.38 | 19.00 | 20.00 | 20.00 | - | 39,822 |
| Jan 14, 2026 | 19.00 | 20.60 | 19.00 | 20.00 | 20.00 | - | 69,913 |
| Jan 13, 2026 | 19.50 | 20.89 | 19.00 | 20.00 | 20.00 | 2.56% | 178,411 |
| Jan 12, 2026 | 20.00 | 20.90 | 19.10 | 19.50 | 19.50 | -2.50% | 127,494 |
| Jan 9, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 143,624 |
| Jan 8, 2026 | 21.00 | 22.00 | 19.00 | 20.00 | 20.00 | -4.76% | 297,081 |
| Jan 7, 2026 | 19.50 | 23.00 | 19.95 | 21.00 | 21.00 | 7.69% | 941,483 |
| Jan 6, 2026 | 18.00 | 20.00 | 17.60 | 19.50 | 19.50 | 8.33% | 524,828 |
| Jan 5, 2026 | 17.00 | 18.70 | 16.51 | 18.00 | 18.00 | 5.88% | 476,136 |
| Jan 2, 2026 | 15.00 | 17.89 | 14.92 | 17.00 | 17.00 | 13.33% | 293,827 |
| Dec 31, 2025 | 15.00 | 15.70 | 14.92 | 15.00 | 15.00 | - | 38,154 |
| Dec 30, 2025 | 15.00 | 15.88 | 14.70 | 15.00 | 15.00 | - | 121,807 |
| Dec 29, 2025 | 15.00 | 16.00 | 14.00 | 15.00 | 15.00 | - | 141,207 |
| Dec 24, 2025 | 15.00 | 16.00 | 14.62 | 15.00 | 15.00 | - | 12,923 |
| Dec 23, 2025 | 15.50 | 15.70 | 15.00 | 15.00 | 15.00 | -3.23% | 98,975 |
| Dec 22, 2025 | 16.25 | 17.00 | 15.00 | 15.50 | 15.50 | -4.62% | 239,899 |