Sareum Holdings plc (AIM:SAR)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 14.75
-0.25 (-1.67%)
Nov 5, 2026, 4:43 PM GMT
Sareum Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 14.67 | 15.50 | 14.60 | 14.75 | 14.75 | -1.67% | 179,552 |
| Nov 4, 2026 | 15.25 | 15.50 | 14.50 | 15.00 | 15.00 | -3.23% | 208,934 |
| Nov 3, 2026 | 15.25 | 15.50 | 14.67 | 15.50 | 15.50 | 1.64% | 701,825 |
| Nov 2, 2026 | 15.50 | 16.00 | 15.00 | 15.25 | 15.25 | - | 184,203 |
| Oct 30, 2026 | 15.50 | 15.93 | 15.00 | 15.25 | 15.25 | - | 198,705 |
| Oct 29, 2026 | 16.50 | 17.00 | 15.00 | 15.25 | 15.25 | -7.58% | 899,446 |
| Oct 28, 2026 | 16.00 | 17.00 | 15.00 | 16.50 | 16.50 | 1.54% | 318,329 |
| Oct 27, 2026 | 16.50 | 17.00 | 15.50 | 16.25 | 16.25 | -1.52% | 802,405 |
| Oct 26, 2026 | 16.00 | 18.00 | 14.00 | 16.50 | 16.50 | -40.00% | 3,665,959 |
| Oct 7, 2026 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | - | 126,554 |
| Oct 6, 2026 | 29.50 | 29.70 | 26.71 | 27.50 | 27.50 | -6.78% | 813,831 |
| Oct 5, 2026 | 30.00 | 31.00 | 29.00 | 29.50 | 29.50 | -1.67% | 617,790 |
| Oct 2, 2026 | 31.00 | 31.00 | 29.25 | 30.00 | 30.00 | -3.23% | 746,166 |
| Oct 1, 2026 | 30.65 | 32.00 | 30.50 | 31.00 | 31.00 | - | 240,882 |
| Sep 30, 2026 | 30.21 | 31.89 | 30.00 | 31.00 | 31.00 | 1.64% | 81,202 |
| Sep 29, 2026 | 30.50 | 31.00 | 30.00 | 30.50 | 30.50 | - | 186,782 |
| Sep 28, 2026 | 31.70 | 32.00 | 30.00 | 30.50 | 30.50 | -1.61% | 275,064 |
| Sep 25, 2026 | 31.70 | 32.00 | 30.00 | 31.00 | 31.00 | - | 76,190 |
| Sep 24, 2026 | 32.00 | 32.00 | 31.15 | 31.00 | 31.00 | -1.59% | 73,366 |
| Sep 23, 2026 | 31.00 | 32.00 | 30.51 | 31.50 | 31.50 | 1.61% | 204,128 |
| Sep 22, 2026 | 33.00 | 33.00 | 30.00 | 31.00 | 31.00 | -3.13% | 289,416 |
| Sep 21, 2026 | 29.00 | 33.00 | 29.00 | 32.00 | 32.00 | 6.67% | 396,080 |
| Sep 18, 2026 | 30.60 | 30.89 | 29.75 | 30.00 | 30.00 | - | 25,566 |
| Sep 17, 2026 | 29.50 | 30.80 | 29.50 | 30.00 | 30.00 | 1.69% | 416,005 |
| Sep 16, 2026 | 30.20 | 31.00 | 29.00 | 29.50 | 29.50 | -1.67% | 168,781 |
| Sep 15, 2026 | 31.50 | 31.02 | 30.00 | 30.00 | 30.00 | -4.76% | 196,387 |
| Sep 14, 2026 | 33.00 | 33.00 | 31.00 | 31.50 | 31.50 | -1.56% | 126,749 |
| Sep 11, 2026 | 32.00 | 33.00 | 31.33 | 32.00 | 32.00 | - | 187,027 |
| Sep 10, 2026 | 32.00 | 33.00 | 32.10 | 32.00 | 32.00 | - | 79,611 |
| Sep 9, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 128,352 |
| Sep 8, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 165,807 |
| Sep 7, 2026 | 33.50 | 34.00 | 31.00 | 32.00 | 32.00 | -4.48% | 498,013 |
| Sep 4, 2026 | 35.00 | 36.00 | 33.00 | 33.50 | 33.50 | -4.29% | 297,932 |
| Sep 3, 2026 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | - | 170,236 |
| Sep 2, 2026 | 35.38 | 36.00 | 34.55 | 35.00 | 35.00 | - | 165,558 |
| Sep 1, 2026 | 33.50 | 36.00 | 33.00 | 35.00 | 35.00 | 4.48% | 577,651 |
| Aug 28, 2026 | 35.00 | 36.00 | 33.00 | 33.50 | 33.50 | -4.29% | 348,193 |
| Aug 27, 2026 | 37.00 | 38.00 | 34.00 | 35.00 | 35.00 | -5.41% | 720,881 |
| Aug 26, 2026 | 37.00 | 40.00 | 34.00 | 37.00 | 37.00 | - | 1,519,068 |
| Aug 25, 2026 | 29.00 | 38.00 | 28.00 | 37.00 | 37.00 | 27.59% | 2,505,342 |
| Aug 24, 2026 | 28.00 | 29.70 | 27.00 | 29.00 | 29.00 | 3.57% | 242,005 |
| Aug 21, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 34,345 |
| Aug 20, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 255,086 |
| Aug 19, 2026 | 29.00 | 30.00 | 27.00 | 28.00 | 28.00 | -3.45% | 562,039 |
| Aug 18, 2026 | 28.00 | 30.00 | 27.71 | 29.00 | 29.00 | 3.57% | 598,872 |
| Aug 17, 2026 | 26.50 | 29.00 | 26.11 | 28.00 | 28.00 | 5.66% | 728,557 |
| Aug 14, 2026 | 25.50 | 26.85 | 25.00 | 26.50 | 26.50 | 3.92% | 280,719 |
| Aug 13, 2026 | 25.50 | 25.99 | 25.00 | 25.50 | 25.50 | - | 95,597 |
| Aug 12, 2026 | 23.50 | 26.00 | 23.00 | 25.50 | 25.50 | 8.51% | 538,657 |
| Aug 11, 2026 | 23.00 | 24.00 | 22.00 | 23.50 | 23.50 | 2.17% | 233,033 |