Sareum Holdings plc (AIM:SAR)
London · Delayed Price · Currency is GBP · Price in GBX 20.00
-1.00 (-4.76%)
Aug 29, 2025, 4:36 PM GMT+1
Sareum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 20.53 | 22.00 | 20.00 | 20.00 | 20.00 | -4.76% | 455,276 |
| Aug 28, 2025 | 20.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 123,141 |
| Aug 27, 2025 | 21.19 | 22.00 | 20.00 | 21.00 | 21.00 | - | 225,621 |
| Aug 26, 2025 | 21.25 | 22.90 | 20.10 | 21.00 | 21.00 | -4.55% | 592,463 |
| Aug 22, 2025 | 24.00 | 24.10 | 21.00 | 22.00 | 22.00 | -8.33% | 541,588 |
| Aug 21, 2025 | 23.65 | 25.00 | 23.56 | 24.00 | 24.00 | -1.03% | 227,815 |
| Aug 20, 2025 | 26.05 | 26.05 | 22.16 | 24.25 | 24.25 | -6.73% | 1,362,555 |
| Aug 19, 2025 | 24.00 | 29.00 | 23.50 | 26.00 | 26.00 | 13.04% | 2,312,882 |
| Aug 18, 2025 | 19.90 | 24.00 | 19.90 | 23.00 | 23.00 | 17.95% | 883,843 |
| Aug 15, 2025 | 19.85 | 19.90 | 19.20 | 19.50 | 19.50 | 1.30% | 137,792 |
| Aug 14, 2025 | 18.76 | 19.85 | 18.51 | 19.25 | 19.25 | - | 105,758 |
| Aug 13, 2025 | 18.93 | 21.00 | 18.60 | 19.25 | 19.25 | 6.94% | 944,179 |
| Aug 12, 2025 | 16.80 | 19.00 | 16.52 | 18.00 | 18.00 | 9.09% | 460,991 |
| Aug 11, 2025 | 16.01 | 16.90 | 16.00 | 16.50 | 16.50 | - | 133,020 |
| Aug 8, 2025 | 16.40 | 17.00 | 16.00 | 16.50 | 16.50 | - | 279,215 |
| Aug 7, 2025 | 16.00 | 17.00 | 16.00 | 16.50 | 16.50 | - | 148,380 |
| Aug 6, 2025 | 16.00 | 16.65 | 16.00 | 16.50 | 16.50 | - | 273,679 |
| Aug 5, 2025 | 16.45 | 16.60 | 15.60 | 16.50 | 16.50 | -2.94% | 342,130 |
| Aug 4, 2025 | 16.35 | 18.00 | 16.10 | 17.00 | 17.00 | - | 142,786 |
| Aug 1, 2025 | 17.75 | 17.88 | 16.25 | 17.00 | 17.00 | - | 300,813 |
| Jul 31, 2025 | 17.00 | 18.00 | 16.25 | 17.00 | 17.00 | - | 106,165 |
| Jul 30, 2025 | 18.00 | 18.00 | 16.10 | 17.00 | 17.00 | - | 47,064 |
| Jul 29, 2025 | 18.20 | 19.00 | 16.60 | 17.00 | 17.00 | -5.56% | 234,694 |
| Jul 28, 2025 | 19.00 | 19.00 | 17.14 | 18.00 | 18.00 | -3.23% | 196,068 |
| Jul 25, 2025 | 17.41 | 19.00 | 17.00 | 18.60 | 18.60 | -1.59% | 165,486 |
| Jul 24, 2025 | 18.28 | 18.90 | 17.38 | 18.90 | 18.90 | 5.00% | 54,384 |
| Jul 23, 2025 | 18.29 | 18.29 | 17.14 | 18.00 | 18.00 | - | 65,581 |
| Jul 22, 2025 | 18.50 | 18.50 | 17.13 | 18.00 | 18.00 | - | 67,926 |
| Jul 21, 2025 | 17.43 | 18.70 | 17.00 | 18.00 | 18.00 | - | 124,025 |
| Jul 18, 2025 | 18.29 | 19.00 | 17.30 | 18.00 | 18.00 | - | 165,367 |
| Jul 17, 2025 | 17.95 | 19.00 | 17.25 | 18.00 | 18.00 | - | 275,610 |
| Jul 16, 2025 | 18.29 | 18.29 | 17.00 | 18.00 | 18.00 | - | 39,484 |
| Jul 15, 2025 | 17.26 | 18.29 | 17.00 | 18.00 | 18.00 | - | 51,739 |
| Jul 14, 2025 | 18.00 | 19.00 | 17.26 | 18.00 | 18.00 | -5.26% | 141,937 |
| Jul 11, 2025 | 19.30 | 19.30 | 17.50 | 19.00 | 19.00 | - | 455,767 |
| Jul 10, 2025 | 20.50 | 20.50 | 18.16 | 19.00 | 19.00 | -1.04% | 272,793 |
| Jul 9, 2025 | 19.05 | 20.00 | 18.22 | 19.20 | 19.20 | -2.78% | 318,764 |
| Jul 8, 2025 | 20.71 | 22.00 | 19.00 | 19.75 | 19.75 | -5.95% | 973,262 |
| Jul 7, 2025 | 21.34 | 22.00 | 20.00 | 21.00 | 21.00 | - | 282,268 |
| Jul 4, 2025 | 20.00 | 22.00 | 19.63 | 21.00 | 21.00 | 6.33% | 773,685 |
| Jul 3, 2025 | 19.57 | 20.00 | 18.44 | 19.75 | 19.75 | 1.28% | 558,950 |
| Jul 2, 2025 | 18.18 | 20.00 | 18.00 | 19.50 | 19.50 | 5.41% | 605,038 |
| Jul 1, 2025 | 16.24 | 19.00 | 16.24 | 18.50 | 18.50 | 15.63% | 965,779 |
| Jun 30, 2025 | 14.82 | 16.50 | 14.50 | 16.00 | 16.00 | 3.23% | 277,826 |
| Jun 27, 2025 | 16.00 | 16.50 | 14.50 | 15.50 | 15.50 | 3.33% | 116,331 |
| Jun 26, 2025 | 15.00 | 15.00 | 14.22 | 15.00 | 15.00 | 3.45% | 125,395 |
| Jun 25, 2025 | 14.74 | 14.90 | 14.13 | 14.50 | 14.50 | - | 303,720 |
| Jun 24, 2025 | 13.61 | 15.00 | 13.55 | 14.50 | 14.50 | 1.75% | 118,316 |
| Jun 23, 2025 | 15.50 | 15.50 | 13.61 | 14.25 | 14.25 | -3.39% | 394,507 |
| Jun 20, 2025 | 15.48 | 15.50 | 14.00 | 14.75 | 14.75 | - | 375,497 |