Sareum Holdings plc (AIM:SAR)
London · Delayed Price · Currency is GBP · Price in GBX 20.65
+0.15 (0.73%)
May 26, 2026, 4:10 PM GMT
Sareum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 20.50 | 20.70 | 20.36 | 20.50 | 20.50 | - | 141,358 |
| May 22, 2026 | 21.00 | 20.70 | 20.00 | 20.50 | 20.50 | -2.38% | 130,468 |
| May 21, 2026 | 20.50 | 21.25 | 20.00 | 21.00 | 21.00 | 2.44% | 76,999 |
| May 20, 2026 | 21.00 | 22.00 | 20.00 | 20.50 | 20.50 | -2.38% | 127,983 |
| May 19, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 158,993 |
| May 18, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 38,699 |
| May 15, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 30,778 |
| May 14, 2026 | 21.50 | 21.50 | 20.00 | 21.00 | 21.00 | -2.33% | 297,306 |
| May 13, 2026 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | - | 122,073 |
| May 12, 2026 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | - | 164,923 |
| May 11, 2026 | 20.00 | 22.00 | 19.00 | 21.50 | 21.50 | 7.50% | 658,222 |
| May 8, 2026 | 20.00 | 21.00 | 19.84 | 20.00 | 20.00 | - | 31,567 |
| May 7, 2026 | 20.00 | 21.00 | 19.78 | 20.00 | 20.00 | - | 79,687 |
| May 6, 2026 | 20.25 | 21.00 | 19.00 | 20.00 | 20.00 | -1.23% | 93,405 |
| May 5, 2026 | 20.25 | 20.55 | 19.75 | 20.25 | 20.25 | - | 13,132 |
| May 1, 2026 | 20.50 | 21.00 | 19.50 | 20.25 | 20.25 | -1.22% | 68,862 |
| Apr 30, 2026 | 21.00 | 22.00 | 20.41 | 20.50 | 20.50 | -2.38% | 109,756 |
| Apr 29, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 93,997 |
| Apr 28, 2026 | 21.00 | 22.00 | 20.10 | 21.00 | 21.00 | - | 47,908 |
| Apr 27, 2026 | 20.50 | 21.50 | 20.00 | 21.00 | 21.00 | 2.44% | 251,238 |
| Apr 24, 2026 | 20.50 | 21.00 | 20.10 | 20.50 | 20.50 | -2.38% | 118,460 |
| Apr 23, 2026 | 21.50 | 22.00 | 20.52 | 21.00 | 21.00 | -2.33% | 217,465 |
| Apr 22, 2026 | 21.50 | 21.68 | 21.00 | 21.50 | 21.50 | - | 148,169 |
| Apr 21, 2026 | 21.00 | 22.00 | 20.00 | 21.50 | 21.50 | 2.38% | 317,105 |
| Apr 20, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 102,123 |
| Apr 17, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 72,126 |
| Apr 16, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 356,304 |
| Apr 15, 2026 | 18.50 | 23.00 | 18.50 | 21.00 | 21.00 | 13.51% | 1,057,542 |
| Apr 14, 2026 | 17.00 | 18.90 | 16.00 | 18.50 | 18.50 | 8.82% | 427,921 |
| Apr 13, 2026 | 16.00 | 17.40 | 15.00 | 17.00 | 17.00 | 6.25% | 294,087 |
| Apr 10, 2026 | 16.00 | 16.60 | 15.62 | 16.00 | 16.00 | - | 186,875 |
| Apr 9, 2026 | 16.00 | 16.70 | 15.00 | 16.00 | 16.00 | - | 19,729 |
| Apr 8, 2026 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | - | 110,100 |
| Apr 7, 2026 | 15.50 | 17.00 | 15.00 | 16.00 | 16.00 | 3.23% | 1,271,387 |
| Apr 2, 2026 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | - | 155,974 |
| Apr 1, 2026 | 15.50 | 15.51 | 15.00 | 15.50 | 15.50 | - | 64,119 |
| Mar 31, 2026 | 15.50 | 16.00 | 15.16 | 15.50 | 15.50 | - | 145,837 |
| Mar 30, 2026 | 16.00 | 17.00 | 15.20 | 15.50 | 15.50 | -3.13% | 216,010 |
| Mar 27, 2026 | 16.00 | 17.00 | 15.52 | 16.00 | 16.00 | - | 114,902 |
| Mar 26, 2026 | 16.50 | 17.00 | 16.13 | 16.00 | 16.00 | -3.03% | 417,705 |
| Mar 25, 2026 | 15.50 | 17.00 | 15.75 | 16.50 | 16.50 | 6.45% | 263,922 |
| Mar 24, 2026 | 15.50 | 16.00 | 15.36 | 15.50 | 15.50 | - | 172,887 |
| Mar 23, 2026 | 15.50 | 15.88 | 15.00 | 15.50 | 15.50 | - | 176,165 |
| Mar 20, 2026 | 15.50 | 15.90 | 15.00 | 15.50 | 15.50 | - | 107,388 |
| Mar 19, 2026 | 16.00 | 16.49 | 15.32 | 15.50 | 15.50 | -3.13% | 97,471 |
| Mar 18, 2026 | 15.50 | 17.00 | 15.55 | 16.00 | 16.00 | 3.23% | 209,583 |
| Mar 17, 2026 | 15.00 | 16.00 | 14.00 | 15.50 | 15.50 | 3.33% | 128,995 |
| Mar 16, 2026 | 15.00 | 15.70 | 14.85 | 15.00 | 15.00 | - | 96,927 |
| Mar 13, 2026 | 15.00 | 15.50 | 14.60 | 15.00 | 15.00 | - | 173,032 |
| Mar 12, 2026 | 14.00 | 16.00 | 13.00 | 15.00 | 15.00 | 7.14% | 565,981 |