Sareum Holdings plc (AIM:SAR)
London · Delayed Price · Currency is GBP · Price in GBX 33.68
-1.32 (-3.77%)
Sep 4, 2026, 4:29 PM GMT
Sareum Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 23.00 | 24.00 | 22.21 | 23.00 | 23.00 | - | 88,217 |
| Aug 7, 2026 | 23.00 | 24.00 | 22.10 | 23.00 | 23.00 | - | 126,255 |
| Aug 6, 2026 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 122,180 |
| Aug 5, 2026 | 23.00 | 24.00 | 22.86 | 23.00 | 23.00 | - | 44,366 |
| Aug 4, 2026 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 39,048 |
| Aug 3, 2026 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 181,474 |
| Jul 31, 2026 | 21.00 | 23.74 | 20.60 | 23.00 | 23.00 | 9.52% | 741,079 |
| Jul 30, 2026 | 21.00 | 21.37 | 20.00 | 21.00 | 21.00 | - | 80,420 |
| Jul 29, 2026 | 22.00 | 23.00 | 21.00 | 21.00 | 21.00 | -4.55% | 402,066 |
| Jul 28, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 45,427 |
| Jul 27, 2026 | 22.00 | 23.00 | 21.15 | 22.00 | 22.00 | - | 96,795 |
| Jul 24, 2026 | 23.50 | 23.02 | 21.65 | 22.00 | 22.00 | -6.38% | 369,955 |
| Jul 23, 2026 | 23.50 | 23.63 | 23.00 | 23.50 | 23.50 | - | 204,751 |
| Jul 22, 2026 | 25.00 | 25.00 | 23.00 | 23.50 | 23.50 | -6.00% | 336,829 |
| Jul 21, 2026 | 25.00 | 25.19 | 24.25 | 25.00 | 25.00 | - | 318,823 |
| Jul 20, 2026 | 24.00 | 25.36 | 24.00 | 25.00 | 25.00 | 4.17% | 346,426 |
| Jul 17, 2026 | 24.00 | 25.00 | 23.65 | 24.00 | 24.00 | - | 221,052 |
| Jul 16, 2026 | 23.50 | 24.50 | 23.30 | 24.00 | 24.00 | 2.13% | 345,182 |
| Jul 15, 2026 | 23.00 | 24.00 | 22.00 | 23.50 | 23.50 | 2.17% | 58,887 |
| Jul 14, 2026 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 12,656 |
| Jul 13, 2026 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 208,777 |
| Jul 10, 2026 | 23.00 | 24.00 | 22.30 | 23.00 | 23.00 | - | 98,102 |
| Jul 9, 2026 | 22.00 | 24.00 | 22.25 | 23.00 | 23.00 | 4.55% | 131,168 |
| Jul 8, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 118,650 |
| Jul 7, 2026 | 22.00 | 22.80 | 21.00 | 22.00 | 22.00 | - | 112,821 |
| Jul 6, 2026 | 21.00 | 23.00 | 20.35 | 22.00 | 22.00 | 4.76% | 206,906 |
| Jul 3, 2026 | 21.00 | 22.00 | 20.35 | 21.00 | 21.00 | - | 72,129 |
| Jul 2, 2026 | 21.00 | 22.00 | 20.35 | 21.00 | 21.00 | - | 63,646 |
| Jul 1, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 26,040 |
| Jun 30, 2026 | 21.00 | 22.00 | 20.30 | 21.00 | 21.00 | - | 59,075 |
| Jun 29, 2026 | 21.00 | 22.00 | 20.26 | 21.00 | 21.00 | - | 128,330 |
| Jun 26, 2026 | 23.00 | 24.00 | 21.00 | 21.00 | 21.00 | -8.70% | 189,671 |