Sareum Holdings plc (AIM:SAR)
London · Delayed Price · Currency is GBP · Price in GBX 15.50
-4.40 (-22.11%)
Oct 10, 2025, 5:15 PM GMT+1
Sareum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 10.00 | 18.00 | 9.00 | 15.50 | 15.50 | -22.11% | 5,862,547 |
| Oct 9, 2025 | 21.00 | 21.75 | 19.10 | 19.90 | 19.90 | -5.24% | 869,168 |
| Oct 8, 2025 | 23.00 | 23.00 | 20.00 | 21.00 | 21.00 | -8.70% | 687,938 |
| Oct 7, 2025 | 23.50 | 24.00 | 22.25 | 23.00 | 23.00 | -2.13% | 321,189 |
| Oct 6, 2025 | 25.50 | 25.50 | 23.13 | 23.50 | 23.50 | -7.84% | 223,349 |
| Oct 3, 2025 | 26.00 | 27.00 | 24.12 | 25.50 | 25.50 | -1.92% | 299,625 |
| Oct 2, 2025 | 26.00 | 27.00 | 25.35 | 26.00 | 26.00 | - | 83,361 |
| Oct 1, 2025 | 26.50 | 27.00 | 25.00 | 26.00 | 26.00 | -1.89% | 229,317 |
| Sep 30, 2025 | 26.50 | 26.90 | 26.00 | 26.50 | 26.50 | - | 132,722 |
| Sep 29, 2025 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | - | 258,118 |
| Sep 26, 2025 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | - | 144,050 |
| Sep 25, 2025 | 27.00 | 27.00 | 26.00 | 26.50 | 26.50 | -1.85% | 121,971 |
| Sep 24, 2025 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 446,429 |
| Sep 23, 2025 | 27.00 | 28.00 | 26.31 | 27.00 | 27.00 | - | 178,860 |
| Sep 22, 2025 | 27.00 | 27.50 | 26.00 | 27.00 | 27.00 | - | 129,042 |
| Sep 19, 2025 | 27.00 | 27.70 | 26.30 | 27.00 | 27.00 | - | 210,957 |
| Sep 18, 2025 | 27.50 | 29.00 | 26.00 | 27.00 | 27.00 | -1.82% | 777,362 |
| Sep 17, 2025 | 25.50 | 28.00 | 24.67 | 27.50 | 27.50 | 7.84% | 325,633 |
| Sep 16, 2025 | 23.50 | 27.00 | 23.43 | 25.50 | 25.50 | 8.51% | 911,761 |
| Sep 15, 2025 | 24.00 | 24.48 | 22.20 | 23.50 | 23.50 | -2.08% | 545,256 |
| Sep 12, 2025 | 24.00 | 24.58 | 23.00 | 24.00 | 24.00 | - | 132,619 |
| Sep 11, 2025 | 24.75 | 25.13 | 23.00 | 24.00 | 24.00 | -3.03% | 502,387 |
| Sep 10, 2025 | 25.00 | 25.50 | 24.30 | 24.75 | 24.75 | -1.98% | 332,442 |
| Sep 9, 2025 | 22.00 | 27.00 | 22.00 | 25.25 | 25.25 | 14.77% | 1,357,401 |
| Sep 8, 2025 | 22.00 | 23.00 | 21.20 | 22.00 | 22.00 | - | 162,936 |
| Sep 5, 2025 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 126,604 |
| Sep 4, 2025 | 22.50 | 23.00 | 21.61 | 22.00 | 22.00 | -2.22% | 239,654 |
| Sep 3, 2025 | 22.00 | 22.50 | 22.00 | 22.50 | 22.50 | 2.27% | 176,504 |
| Sep 2, 2025 | 20.50 | 22.00 | 20.50 | 22.00 | 22.00 | 7.32% | 1,319,190 |
| Sep 1, 2025 | 20.74 | 22.00 | 19.00 | 20.50 | 20.50 | 2.50% | 255,048 |
| 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 |