Savannah Resources Plc (AIM:SAV)
London · Delayed Price · Currency is GBP · Price in GBX 4.670
+0.070 (1.52%)
Mar 25, 2026, 4:35 PM GMT
Savannah Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 4.70 | 4.70 | 4.50 | 4.70 | - | 2.17% | 1,262,131 |
| Mar 24, 2026 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | - | 1,711,384 |
| Mar 23, 2026 | 4.50 | 4.70 | 4.30 | 4.60 | 4.60 | -2.13% | 4,618,669 |
| Mar 20, 2026 | 4.70 | 4.80 | 4.60 | 4.70 | 4.70 | - | 812,756 |
| Mar 19, 2026 | 4.80 | 4.90 | 4.60 | 4.70 | 4.70 | -2.08% | 2,988,310 |
| Mar 18, 2026 | 4.85 | 4.90 | 4.70 | 4.80 | 4.80 | -1.03% | 5,552,610 |
| Mar 17, 2026 | 4.90 | 5.00 | 4.80 | 4.85 | 4.85 | 1.04% | 3,571,314 |
| Mar 16, 2026 | 4.90 | 5.00 | 4.80 | 4.80 | 4.80 | -2.04% | 1,811,980 |
| Mar 13, 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 1,159,633 |
| Mar 12, 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 6,507,750 |
| Mar 11, 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | -2.00% | 1,449,581 |
| Mar 10, 2026 | 4.80 | 5.00 | 4.70 | 5.00 | 5.00 | 2.46% | 18,604,240 |
| Mar 9, 2026 | 5.00 | 5.10 | 4.60 | 4.88 | 4.88 | -2.40% | 7,757,967 |
| Mar 6, 2026 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | - | 4,702,572 |
| Mar 5, 2026 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | - | 401,452 |
| Mar 4, 2026 | 5.05 | 5.10 | 4.90 | 5.00 | 5.00 | 0.40% | 21,810,220 |
| Mar 3, 2026 | 5.05 | 5.20 | 4.98 | 4.98 | 4.98 | -1.39% | 4,846,684 |
| Mar 2, 2026 | 5.15 | 5.20 | 5.00 | 5.05 | 5.05 | -1.94% | 2,900,137 |
| Feb 27, 2026 | 5.15 | 5.20 | 5.02 | 5.15 | 5.15 | 0.19% | 5,944,581 |
| Feb 26, 2026 | 5.20 | 5.30 | 5.10 | 5.14 | 5.14 | -1.15% | 7,291,509 |
| Feb 25, 2026 | 5.00 | 5.30 | 4.90 | 5.20 | 5.20 | 4.00% | 9,248,803 |
| Feb 24, 2026 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | - | 811,646 |
| Feb 23, 2026 | 4.95 | 5.10 | 4.90 | 5.00 | 5.00 | 1.01% | 1,932,818 |
| Feb 20, 2026 | 4.95 | 5.00 | 4.90 | 4.95 | 4.95 | - | 3,509,401 |
| Feb 19, 2026 | 5.05 | 5.20 | 4.90 | 4.95 | 4.95 | -1.98% | 994,378 |
| Feb 18, 2026 | 5.05 | 5.20 | 4.90 | 5.05 | 5.05 | 1.41% | 1,068,414 |
| Feb 17, 2026 | 5.05 | 5.20 | 4.90 | 4.98 | 4.98 | -1.58% | 6,409,058 |
| Feb 16, 2026 | 5.05 | 5.20 | 4.90 | 5.06 | 5.06 | 0.20% | 398,732 |
| Feb 13, 2026 | 5.05 | 5.20 | 4.90 | 5.05 | 5.05 | 1.00% | 1,251,807 |
| Feb 12, 2026 | 5.05 | 5.20 | 4.90 | 5.00 | 5.00 | -1.96% | 3,836,652 |
| Feb 11, 2026 | 4.95 | 5.10 | 4.90 | 5.10 | 5.10 | 2.00% | 6,494,873 |
| Feb 10, 2026 | 4.95 | 5.00 | 4.90 | 5.00 | 5.00 | - | 2,773,040 |
| Feb 9, 2026 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | - | 15,588,880 |
| Feb 6, 2026 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | - | 3,379,917 |
| Feb 5, 2026 | 5.15 | 5.20 | 4.90 | 5.00 | 5.00 | -3.85% | 6,331,722 |
| Feb 4, 2026 | 5.15 | 5.30 | 5.00 | 5.20 | 5.20 | - | 3,624,175 |
| Feb 3, 2026 | 5.15 | 5.30 | 5.00 | 5.20 | 5.20 | 0.97% | 1,752,005 |
| Feb 2, 2026 | 5.30 | 5.40 | 5.00 | 5.15 | 5.15 | -0.96% | 8,516,371 |
| Jan 30, 2026 | 5.30 | 5.40 | 5.20 | 5.20 | 5.20 | - | 4,780,709 |
| Jan 29, 2026 | 5.30 | 5.40 | 5.20 | 5.20 | 5.20 | -1.89% | 6,073,936 |
| Jan 28, 2026 | 5.30 | 5.40 | 5.20 | 5.30 | 5.30 | - | 1,745,908 |
| Jan 27, 2026 | 5.30 | 5.40 | 5.20 | 5.30 | 5.30 | -1.85% | 8,077,969 |
| Jan 26, 2026 | 5.30 | 5.56 | 5.20 | 5.40 | 5.40 | 1.89% | 4,323,506 |
| Jan 23, 2026 | 5.30 | 5.40 | 5.20 | 5.30 | 5.30 | - | 4,817,779 |
| Jan 22, 2026 | 5.30 | 5.50 | 5.20 | 5.30 | 5.30 | - | 6,154,418 |
| Jan 21, 2026 | 5.10 | 5.40 | 5.03 | 5.30 | 5.30 | 3.92% | 23,258,920 |
| Jan 20, 2026 | 4.95 | 5.10 | 4.90 | 5.10 | 5.10 | 4.08% | 8,833,505 |
| Jan 19, 2026 | 4.75 | 5.02 | 4.70 | 4.90 | 4.90 | 2.08% | 27,002,390 |
| Jan 16, 2026 | 4.85 | 4.90 | 4.70 | 4.80 | 4.80 | - | 8,236,045 |
| Jan 15, 2026 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | 0.21% | 7,214,697 |