Savannah Energy PLC (AIM:SAVE)
London · Delayed Price · Currency is GBP · Price in GBX 7.39
-0.21 (-2.76%)
At close: May 5, 2026
Savannah Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 7.58 | 7.99 | 7.25 | 7.39 | 7.39 | -2.76% | 779,195 |
| May 1, 2026 | 7.30 | 7.99 | 7.25 | 7.60 | 7.60 | - | 252,812 |
| Apr 30, 2026 | 7.00 | 7.99 | 7.00 | 7.60 | 7.60 | - | 209,876 |
| Apr 29, 2026 | 7.50 | 7.60 | 7.30 | 7.60 | 7.60 | -1.30% | 1,020,307 |
| Apr 28, 2026 | 7.41 | 7.70 | 7.40 | 7.70 | 7.70 | 0.65% | 784,998 |
| Apr 27, 2026 | 8.00 | 8.00 | 7.40 | 7.65 | 7.65 | -0.65% | 915,596 |
| Apr 24, 2026 | 7.45 | 7.80 | 7.40 | 7.70 | 7.70 | -1.28% | 814,311 |
| Apr 23, 2026 | 7.70 | 7.93 | 7.40 | 7.80 | 7.80 | -1.27% | 1,124,517 |
| Apr 22, 2026 | 7.50 | 8.00 | 7.46 | 7.90 | 7.90 | 6.04% | 574,242 |
| Apr 21, 2026 | 7.75 | 8.00 | 7.45 | 7.45 | 7.45 | 0.68% | 129,084 |
| Apr 20, 2026 | 7.99 | 7.99 | 7.40 | 7.40 | 7.40 | -3.90% | 574,563 |
| Apr 17, 2026 | 8.00 | 8.00 | 7.49 | 7.70 | 7.70 | 1.99% | 471,144 |
| Apr 16, 2026 | 7.80 | 8.00 | 7.25 | 7.55 | 7.55 | -3.21% | 500,129 |
| Apr 15, 2026 | 8.00 | 8.00 | 7.50 | 7.80 | 7.80 | -2.50% | 62,497 |
| Apr 14, 2026 | 7.25 | 8.00 | 7.25 | 8.00 | 8.00 | 10.34% | 2,614,848 |
| Apr 13, 2026 | 7.12 | 7.76 | 7.12 | 7.25 | 7.25 | -0.68% | 326,522 |
| Apr 10, 2026 | 7.30 | 7.78 | 7.30 | 7.30 | 7.30 | -3.95% | 463,928 |
| Apr 9, 2026 | 7.78 | 7.78 | 7.26 | 7.60 | 7.60 | 1.33% | 1,567,800 |
| Apr 8, 2026 | 8.19 | 8.19 | 7.25 | 7.50 | 7.50 | -2.60% | 4,140,471 |
| Apr 7, 2026 | 7.71 | 8.49 | 7.56 | 7.70 | 7.70 | -0.65% | 629,329 |
| Apr 2, 2026 | 7.95 | 8.50 | 7.50 | 7.75 | 7.75 | -3.13% | 2,035,080 |
| Apr 1, 2026 | 7.90 | 8.45 | 7.51 | 8.00 | 8.00 | 0.63% | 1,174,438 |
| Mar 31, 2026 | 7.00 | 8.00 | 7.00 | 7.95 | 7.95 | 3.25% | 924,126 |
| Mar 30, 2026 | 7.50 | 7.95 | 7.50 | 7.70 | 7.70 | -1.28% | 460,699 |
| Mar 27, 2026 | 7.60 | 8.05 | 7.51 | 7.80 | 7.80 | -1.27% | 2,230,912 |
| Mar 26, 2026 | 8.05 | 8.40 | 7.66 | 7.90 | 7.90 | -1.25% | 657,583 |
| 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 |