Sareum Holdings plc (AIM:SAR)
London · Delayed Price · Currency is GBP · Price in GBX 17.50
+1.10 (6.29%)
Feb 12, 2026, 4:20 PM GMT
Sareum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 17.00 | 18.00 | 15.97 | 16.25 | 16.25 | -4.41% | 176,763 |
| Dec 18, 2025 | 17.50 | 17.80 | 16.00 | 17.00 | 17.00 | -2.86% | 366,649 |
| Dec 17, 2025 | 13.50 | 18.00 | 13.00 | 17.50 | 17.50 | 29.63% | 1,305,918 |
| Dec 16, 2025 | 13.50 | 13.85 | 13.05 | 13.50 | 13.50 | - | 307,449 |
| Dec 15, 2025 | 13.00 | 13.90 | 13.12 | 13.50 | 13.50 | 3.85% | 104,842 |
| Dec 12, 2025 | 13.00 | 13.78 | 12.00 | 13.00 | 13.00 | - | 177,042 |
| Dec 11, 2025 | 13.00 | 14.00 | 12.00 | 13.00 | 13.00 | 8.33% | 246,031 |
| Dec 10, 2025 | 13.00 | 13.50 | 12.00 | 12.00 | 12.00 | -7.69% | 134,114 |
| Dec 9, 2025 | 13.00 | 13.48 | 12.00 | 13.00 | 13.00 | - | 173,770 |
| Dec 8, 2025 | 12.50 | 14.00 | 12.00 | 13.00 | 13.00 | 4.00% | 540,101 |
| Dec 5, 2025 | 12.24 | 13.00 | 12.18 | 12.50 | 12.50 | 2.04% | 145,423 |
| Dec 4, 2025 | 12.50 | 13.00 | 11.75 | 12.25 | 12.25 | -2.00% | 112,098 |
| Dec 3, 2025 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 260,902 |
| Dec 2, 2025 | 12.50 | 12.23 | 12.02 | 12.50 | 12.50 | - | 55,218 |