Savannah Resources Plc (AIM:SAV)
London · Delayed Price · Currency is GBP · Price in GBX 7.00
-0.30 (-4.11%)
May 26, 2026, 4:25 PM GMT
Savannah Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 7.15 | 7.30 | 7.00 | 7.15 | 7.15 | -2.05% | 3,281,824 |
| May 22, 2026 | 7.15 | 7.30 | 7.00 | 7.30 | 7.30 | 2.10% | 1,787,450 |
| May 21, 2026 | 7.30 | 7.40 | 7.00 | 7.15 | 7.15 | -0.69% | 3,100,914 |
| May 20, 2026 | 7.25 | 7.40 | 7.10 | 7.20 | 7.20 | 1.41% | 6,586,474 |
| May 19, 2026 | 7.00 | 7.40 | 7.00 | 7.10 | 7.10 | 1.43% | 6,769,941 |
| May 18, 2026 | 7.00 | 7.10 | 6.70 | 7.00 | 7.00 | 1.45% | 6,598,992 |
| May 15, 2026 | 6.80 | 7.00 | 6.70 | 6.90 | 6.90 | 1.77% | 6,260,850 |
| May 14, 2026 | 6.75 | 6.90 | 6.60 | 6.78 | 6.78 | 1.19% | 6,834,845 |
| May 13, 2026 | 6.90 | 7.00 | 6.60 | 6.70 | 6.70 | -2.62% | 3,115,102 |
| May 12, 2026 | 7.10 | 7.20 | 6.80 | 6.88 | 6.88 | -1.71% | 4,250,540 |
| May 11, 2026 | 7.50 | 7.70 | 7.00 | 7.00 | 7.00 | -6.67% | 12,204,660 |
| May 8, 2026 | 7.20 | 7.50 | 7.10 | 7.50 | 7.50 | 4.17% | 9,667,032 |
| May 7, 2026 | 6.75 | 7.30 | 6.60 | 7.20 | 7.20 | 7.46% | 6,213,590 |
| May 6, 2026 | 6.30 | 6.90 | 6.20 | 6.70 | 6.70 | 6.35% | 13,295,240 |
| May 5, 2026 | 6.20 | 6.40 | 6.10 | 6.30 | 6.30 | 1.61% | 2,759,285 |
| May 1, 2026 | 6.05 | 6.30 | 6.00 | 6.20 | 6.20 | 2.31% | 7,587,542 |
| Apr 30, 2026 | 5.75 | 6.10 | 5.70 | 6.06 | 6.06 | 5.21% | 9,138,055 |
| Apr 29, 2026 | 5.60 | 5.80 | 5.50 | 5.76 | 5.76 | 2.86% | 8,443,693 |
| Apr 28, 2026 | 5.50 | 5.70 | 5.40 | 5.60 | 5.60 | 1.82% | 18,426,330 |
| Apr 27, 2026 | 5.55 | 5.60 | 5.30 | 5.50 | 5.50 | 1.10% | 3,121,763 |
| Apr 24, 2026 | 5.50 | 5.60 | 5.40 | 5.44 | 5.44 | -1.09% | 11,254,910 |
| Apr 23, 2026 | 5.40 | 5.60 | 5.30 | 5.50 | 5.50 | 1.85% | 7,088,070 |
| Apr 22, 2026 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | - | 2,455,642 |
| Apr 21, 2026 | 5.45 | 5.60 | 5.30 | 5.40 | 5.40 | -1.82% | 5,658,435 |
| Apr 20, 2026 | 5.45 | 5.60 | 5.30 | 5.50 | 5.50 | 0.92% | 3,788,086 |
| Apr 17, 2026 | 5.40 | 5.60 | 5.30 | 5.45 | 5.45 | 0.93% | 4,391,013 |
| Apr 16, 2026 | 5.30 | 5.50 | 5.25 | 5.40 | 5.40 | 1.89% | 3,924,218 |
| Apr 15, 2026 | 5.30 | 5.40 | 5.20 | 5.30 | 5.30 | - | 1,175,705 |
| Apr 14, 2026 | 5.20 | 5.40 | 5.10 | 5.30 | 5.30 | - | 4,968,330 |
| Apr 13, 2026 | 5.20 | 5.30 | 5.10 | 5.30 | 5.30 | 1.92% | 13,882,160 |
| Apr 10, 2026 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | -1.89% | 3,439,403 |
| Apr 9, 2026 | 5.10 | 5.30 | 5.00 | 5.30 | 5.30 | 3.92% | 9,355,715 |
| Apr 8, 2026 | 4.85 | 5.20 | 4.80 | 5.10 | 5.10 | 5.15% | 6,706,316 |
| Apr 7, 2026 | 4.90 | 5.00 | 4.70 | 4.85 | 4.85 | -0.82% | 9,849,177 |
| Apr 2, 2026 | 4.80 | 4.90 | 4.80 | 4.89 | 4.89 | 1.87% | 911,043 |
| Apr 1, 2026 | 4.70 | 4.90 | 4.60 | 4.80 | 4.80 | 0.42% | 5,212,029 |
| Mar 31, 2026 | 4.75 | 4.90 | 4.60 | 4.78 | 4.78 | -0.42% | 9,701,768 |
| Mar 30, 2026 | 4.70 | 4.80 | 4.60 | 4.80 | 4.80 | - | 8,238,133 |
| Mar 27, 2026 | 4.60 | 4.80 | 4.50 | 4.80 | 4.80 | 4.35% | 2,898,027 |
| Mar 26, 2026 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | -1.50% | 238,029 |
| Mar 25, 2026 | 4.60 | 4.70 | 4.50 | 4.67 | 4.67 | 1.52% | 1,362,061 |
| 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 |