Savannah Energy PLC (AIM:SAVE)
London · Delayed Price · Currency is GBP · Price in GBX 7.18
-0.08 (-1.03%)
At close: Jan 23, 2026
Savannah Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7.95 | 7.95 | 7.00 | 7.18 | 7.18 | -1.03% | 787,456 |
| Jan 22, 2026 | 7.30 | 7.65 | 7.00 | 7.25 | 7.25 | -3.01% | 781,010 |
| Jan 21, 2026 | 7.95 | 7.95 | 7.10 | 7.48 | 7.48 | 2.40% | 279,615 |
| Jan 20, 2026 | 7.65 | 7.65 | 6.80 | 7.30 | 7.30 | - | 1,011,354 |
| Jan 19, 2026 | 8.20 | 7.80 | 7.20 | 7.30 | 7.30 | -3.63% | 208,487 |
| Jan 16, 2026 | 7.95 | 7.90 | 7.20 | 7.58 | 7.58 | 2.36% | 1,013,373 |
| Jan 15, 2026 | 7.95 | 8.40 | 7.40 | 7.40 | 7.40 | -8.07% | 750,755 |
| Jan 14, 2026 | 8.25 | 8.35 | 7.85 | 8.05 | 8.05 | -0.62% | 688,819 |
| Jan 13, 2026 | 8.30 | 8.95 | 8.02 | 8.10 | 8.10 | -4.71% | 905,895 |
| Jan 12, 2026 | 8.20 | 8.50 | 8.00 | 8.50 | 8.50 | 1.80% | 475,558 |
| Jan 9, 2026 | 8.25 | 8.45 | 8.00 | 8.35 | 8.35 | -1.18% | 1,257,709 |
| Jan 8, 2026 | 9.00 | 9.00 | 7.73 | 8.45 | 8.45 | -3.98% | 1,509,572 |
| Jan 7, 2026 | 7.75 | 8.95 | 7.75 | 8.80 | 8.80 | 13.55% | 23,521,980 |
| Jan 6, 2026 | 7.65 | 8.20 | 7.65 | 7.75 | 7.75 | 1.31% | 341,544 |
| Jan 5, 2026 | 7.38 | 7.95 | 7.20 | 7.65 | 7.65 | 3.38% | 1,453,140 |
| Jan 2, 2026 | 6.90 | 7.50 | 6.90 | 7.40 | 7.40 | 4.96% | 1,560,274 |
| Dec 31, 2025 | 7.20 | 7.65 | 7.00 | 7.05 | 7.05 | -0.35% | 502,189 |
| Dec 30, 2025 | 6.80 | 7.49 | 6.50 | 7.08 | 7.08 | 3.28% | 7,857,406 |
| Dec 29, 2025 | 7.00 | 7.10 | 6.80 | 6.85 | 6.85 | 1.86% | 781,737 |
| Dec 24, 2025 | 6.80 | 6.92 | 6.60 | 6.73 | 6.73 | -2.54% | 126,414 |
| Dec 23, 2025 | 6.82 | 7.45 | 6.50 | 6.90 | 6.90 | 4.55% | 1,923,232 |
| Dec 22, 2025 | 6.70 | 7.10 | 6.50 | 6.60 | 6.60 | - | 262,801 |
| Dec 19, 2025 | 6.70 | 6.70 | 6.50 | 6.60 | 6.60 | - | 191,471 |
| Dec 18, 2025 | 6.70 | 6.70 | 6.50 | 6.60 | 6.60 | -0.38% | 650,088 |
| Dec 17, 2025 | 6.60 | 6.70 | 6.50 | 6.63 | 6.63 | 1.92% | 1,010,267 |
| Dec 16, 2025 | 6.70 | 7.45 | 6.40 | 6.50 | 6.50 | -4.06% | 2,056,656 |
| Dec 15, 2025 | 6.90 | 7.40 | 6.59 | 6.78 | 6.78 | -0.37% | 1,408,923 |
| Dec 12, 2025 | 6.65 | 7.00 | 6.49 | 6.80 | 6.80 | 4.62% | 426,833 |
| Dec 11, 2025 | 6.00 | 7.45 | 5.85 | 6.50 | 6.50 | 9.70% | 3,379,083 |
| Dec 10, 2025 | 5.70 | 5.87 | 5.65 | 5.93 | 5.93 | 6.28% | 1,833,978 |
| Dec 9, 2025 | 5.75 | 5.95 | 5.20 | 5.58 | 5.58 | -3.88% | 1,253,880 |
| Dec 8, 2025 | 5.80 | 5.95 | 5.65 | 5.80 | 5.80 | 0.43% | 1,363,478 |
| Dec 5, 2025 | 5.80 | 5.93 | 5.70 | 5.78 | 5.78 | -1.28% | 369,976 |
| Dec 4, 2025 | 5.45 | 5.95 | 5.45 | 5.85 | 5.85 | 6.36% | 498,892 |
| Dec 3, 2025 | 5.40 | 5.55 | 5.30 | 5.50 | 5.50 | 1.85% | 1,089,691 |
| Dec 2, 2025 | 5.50 | 5.80 | 5.30 | 5.40 | 5.40 | -0.92% | 508,191 |
| Dec 1, 2025 | 5.35 | 5.80 | 5.26 | 5.45 | 5.45 | -0.46% | 421,676 |
| Nov 28, 2025 | 5.50 | 5.60 | 5.40 | 5.48 | 5.48 | -3.10% | 350,727 |
| Nov 27, 2025 | 5.50 | 5.75 | 5.15 | 5.65 | 5.65 | 2.73% | 800,571 |
| Nov 26, 2025 | 5.10 | 5.50 | 5.00 | 5.50 | 5.50 | 7.32% | 1,095,341 |
| Nov 25, 2025 | 5.30 | 5.50 | 5.06 | 5.13 | 5.13 | -1.44% | 158,065 |
| Nov 24, 2025 | 5.35 | 5.75 | 5.00 | 5.20 | 5.20 | -0.95% | 784,831 |
| Nov 21, 2025 | 5.25 | 5.25 | 4.73 | 5.25 | 5.25 | -0.94% | 919,812 |
| Nov 20, 2025 | 5.05 | 5.50 | 5.05 | 5.30 | 5.30 | 2.42% | 1,720,307 |
| Nov 19, 2025 | 5.25 | 5.55 | 4.96 | 5.18 | 5.18 | -1.43% | 3,752,598 |
| Nov 18, 2025 | 5.60 | 5.60 | 4.90 | 5.25 | 5.25 | -5.83% | 4,390,646 |
| Nov 17, 2025 | 5.60 | 5.75 | 5.25 | 5.58 | 5.58 | -0.89% | 511,588 |
| Nov 14, 2025 | 5.90 | 6.05 | 5.35 | 5.63 | 5.63 | -6.25% | 5,546,769 |
| Nov 13, 2025 | 6.00 | 6.40 | 5.80 | 6.00 | 6.00 | 0.42% | 4,970,251 |
| Nov 12, 2025 | 6.35 | 6.55 | 6.00 | 5.98 | 5.98 | -3.63% | 3,208,801 |