Savannah Energy PLC (AIM:SAVE)
London · Delayed Price · Currency is GBP · Price in GBX 8.00
-0.50 (-5.88%)
At close: Mar 25, 2026
Savannah Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 8.60 | 8.66 | 7.99 | 8.00 | 8.00 | -5.88% | 497,401 |
| Mar 24, 2026 | 8.00 | 8.90 | 8.00 | 8.50 | 8.50 | 3.03% | 604,792 |
| Mar 23, 2026 | 8.00 | 8.90 | 8.00 | 8.25 | 8.25 | -4.07% | 319,220 |
| Mar 20, 2026 | 8.00 | 9.05 | 8.00 | 8.60 | 8.60 | 1.18% | 367,241 |
| Mar 19, 2026 | 8.30 | 8.89 | 8.25 | 8.50 | 8.50 | -1.16% | 1,060,764 |
| Mar 18, 2026 | 9.00 | 9.10 | 8.15 | 8.60 | 8.60 | 2.99% | 697,170 |
| Mar 17, 2026 | 9.45 | 9.50 | 8.22 | 8.35 | 8.35 | -4.57% | 95,489 |
| Mar 16, 2026 | 8.80 | 9.45 | 8.45 | 8.75 | 8.75 | 0.57% | 764,612 |
| Mar 13, 2026 | 8.80 | 9.65 | 8.50 | 8.70 | 8.70 | -3.33% | 1,637,612 |
| Mar 12, 2026 | 8.85 | 9.60 | 8.75 | 9.00 | 9.00 | - | 299,861 |
| Mar 11, 2026 | 8.60 | 10.00 | 8.60 | 9.00 | 9.00 | -4.26% | 805,991 |
| Mar 10, 2026 | 8.90 | 9.55 | 8.76 | 9.40 | 9.40 | 5.62% | 2,264,531 |
| Mar 9, 2026 | 9.50 | 9.95 | 8.50 | 8.90 | 8.90 | -1.11% | 1,423,157 |
| Mar 6, 2026 | 9.25 | 9.45 | 8.66 | 9.00 | 9.00 | -3.23% | 1,661,081 |
| Mar 5, 2026 | 9.00 | 9.45 | 8.63 | 9.30 | 9.30 | 3.33% | 770,241 |
| Mar 4, 2026 | 9.25 | 9.57 | 9.00 | 9.00 | 9.00 | - | 738,607 |
| Mar 3, 2026 | 9.40 | 9.85 | 9.00 | 9.00 | 9.00 | -5.26% | 1,093,017 |
| Mar 2, 2026 | 10.00 | 10.50 | 9.20 | 9.50 | 9.50 | -4.52% | 5,875,631 |
| Feb 27, 2026 | 9.85 | 9.95 | 9.15 | 9.95 | 9.95 | 7.57% | 401,286 |
| Feb 26, 2026 | 9.50 | 9.90 | 9.20 | 9.25 | 9.25 | -2.63% | 1,287,390 |
| Feb 25, 2026 | 10.00 | 10.00 | 9.10 | 9.50 | 9.50 | - | 1,312,554 |
| Feb 24, 2026 | 9.60 | 10.00 | 9.05 | 9.50 | 9.50 | -4.04% | 1,790,943 |
| Feb 23, 2026 | 9.90 | 10.10 | 9.00 | 9.90 | 9.90 | - | 2,426,610 |
| Feb 20, 2026 | 9.00 | 9.95 | 8.62 | 9.90 | 9.90 | 12.50% | 1,082,670 |
| Feb 19, 2026 | 8.45 | 8.95 | 8.00 | 8.80 | 8.80 | 4.76% | 1,415,143 |
| Feb 18, 2026 | 8.50 | 8.75 | 8.00 | 8.40 | 8.40 | 2.44% | 1,019,653 |
| Feb 17, 2026 | 8.75 | 9.00 | 8.00 | 8.20 | 8.20 | -2.67% | 1,976,427 |
| Feb 16, 2026 | 8.05 | 8.50 | 7.76 | 8.43 | 8.43 | 4.66% | 1,150,673 |
| Feb 13, 2026 | 7.50 | 8.20 | 7.25 | 8.05 | 8.05 | 4.55% | 2,192,248 |
| Feb 12, 2026 | 7.25 | 7.85 | 7.25 | 7.70 | 7.70 | 1.32% | 600,478 |
| Feb 11, 2026 | 7.30 | 7.95 | 7.06 | 7.60 | 7.60 | - | 403,444 |
| Feb 10, 2026 | 7.25 | 7.95 | 7.00 | 7.60 | 7.60 | 5.56% | 368,320 |
| Feb 9, 2026 | 7.45 | 7.95 | 7.00 | 7.20 | 7.20 | -4.00% | 342,926 |
| Feb 6, 2026 | 7.00 | 7.60 | 6.80 | 7.50 | 7.50 | 7.14% | 5,996,773 |
| Feb 5, 2026 | 6.80 | 7.35 | 6.80 | 7.00 | 7.00 | -0.71% | 65,550,690 |
| Feb 4, 2026 | 7.00 | 7.05 | 6.80 | 7.05 | 7.05 | 5.22% | 142,374 |
| Feb 3, 2026 | 7.00 | 7.15 | 6.80 | 6.70 | 6.70 | -2.90% | 283,185 |
| Feb 2, 2026 | 7.00 | 7.31 | 6.60 | 6.90 | 6.90 | -2.82% | 625,773 |
| Jan 30, 2026 | 7.45 | 7.50 | 6.90 | 7.10 | 7.10 | - | 433,100 |
| Jan 29, 2026 | 7.45 | 7.75 | 6.92 | 7.10 | 7.10 | - | 378,781 |
| Jan 28, 2026 | 7.50 | 7.80 | 6.80 | 7.10 | 7.10 | -1.39% | 565,677 |
| Jan 27, 2026 | 7.20 | 7.70 | 7.00 | 7.20 | 7.20 | - | 639,149 |
| Jan 26, 2026 | 7.00 | 7.95 | 6.86 | 7.20 | 7.20 | 0.35% | 1,063,534 |
| 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 | 7.45 | 8.20 | 7.20 | 7.30 | 7.30 | -3.63% | 208,487 |
| Jan 16, 2026 | 7.65 | 8.15 | 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 |