Serval Resources Plc (AIM:SRVL)
London · Delayed Price · Currency is GBP · Price in GBX 20.50
+0.50 (2.50%)
Last updated: Sep 1, 2026, 4:06 PM GMT
Serval Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 20.00 | 21.95 | 18.40 | 20.50 | 20.50 | 2.50% | 182,516 |
| Aug 28, 2026 | 21.00 | 22.40 | 18.20 | 20.00 | 20.00 | -4.76% | 50,591 |
| Aug 27, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 26, 2026 | 22.00 | 23.90 | 21.00 | 21.00 | 21.00 | -4.55% | 41,976 |
| Aug 25, 2026 | 22.00 | 24.50 | 20.00 | 22.00 | 22.00 | - | 73,986 |
| Aug 24, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 7.32% | 56,741 |
| Aug 21, 2026 | 21.40 | 21.40 | 19.60 | 20.50 | 20.50 | - | 12,811 |
| Aug 20, 2026 | 19.69 | 21.40 | 19.69 | 20.50 | 20.50 | - | 12,536 |
| Aug 19, 2026 | 19.00 | 19.64 | 19.00 | 20.50 | 20.50 | - | 357,822 |
| Aug 18, 2026 | 21.40 | 21.40 | 21.40 | 20.50 | 20.50 | - | 8,474 |
| Aug 17, 2026 | 21.70 | 21.70 | 19.50 | 20.50 | 20.50 | - | 52,220 |
| Aug 14, 2026 | 19.63 | 21.00 | 21.00 | 20.50 | 20.50 | - | 53,695 |
| Aug 13, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -2.38% | - |
| Aug 12, 2026 | 20.50 | 21.00 | 19.20 | 21.00 | 21.00 | - | 68,251 |
| Aug 11, 2026 | 20.50 | 21.00 | 21.00 | 21.00 | 21.00 | 2.44% | 50,000 |
| Aug 10, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Aug 7, 2026 | 20.50 | 21.67 | 21.60 | 20.50 | 20.50 | - | 1,002 |
| Aug 6, 2026 | 20.50 | 21.54 | 19.04 | 20.50 | 20.50 | - | 2,190 |
| Aug 5, 2026 | 20.50 | 21.75 | 19.15 | 20.50 | 20.50 | - | 22,714 |
| Aug 4, 2026 | 20.50 | 21.25 | 19.00 | 20.50 | 20.50 | - | 102,464 |
| Aug 3, 2026 | 20.50 | 19.00 | 19.00 | 20.50 | 20.50 | - | 2,000 |
| Jul 31, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Jul 30, 2026 | 22.00 | 22.00 | 22.00 | 20.50 | 20.50 | - | 10 |
| Jul 29, 2026 | 22.50 | 22.00 | 18.00 | 20.50 | 20.50 | -8.89% | 104,580 |
| Jul 28, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Jul 27, 2026 | 24.00 | 23.30 | 20.00 | 22.50 | 22.50 | -6.25% | 18,462 |
| Jul 24, 2026 | 24.00 | 26.00 | 22.00 | 24.00 | 24.00 | - | 8,695 |
| Jul 23, 2026 | 25.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.00% | 1,100 |
| Jul 22, 2026 | 24.98 | 24.98 | 24.98 | 25.00 | 25.00 | - | 80 |
| Jul 21, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 20, 2026 | 25.00 | 25.00 | 24.50 | 25.00 | 25.00 | - | 150,000 |
| Jul 17, 2026 | 25.00 | 24.98 | 22.00 | 25.00 | 25.00 | - | 16,607 |
| Jul 16, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 120 |
| Jul 15, 2026 | 25.00 | 26.70 | 26.70 | 25.00 | 25.00 | - | 18 |
| Jul 14, 2026 | 25.00 | 22.00 | 21.25 | 25.00 | 25.00 | - | 44,642 |
| Jul 13, 2026 | 25.00 | 26.70 | 22.00 | 25.00 | 25.00 | - | 7,377 |
| Jul 10, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 9, 2026 | 25.00 | 26.70 | 26.70 | 25.00 | 25.00 | - | 92 |
| Jul 8, 2026 | 25.00 | 22.15 | 22.15 | 25.00 | 25.00 | - | 2,000 |
| Jul 7, 2026 | 25.00 | 22.00 | 22.00 | 25.00 | 25.00 | - | 70 |
| Jul 6, 2026 | 25.00 | 24.20 | 24.00 | 25.00 | 25.00 | - | 3,132 |
| Jul 3, 2026 | 25.00 | 25.20 | 25.20 | 25.00 | 25.00 | - | 9 |
| Jul 2, 2026 | 26.50 | 24.50 | 22.11 | 25.00 | 25.00 | -5.66% | 18,163 |
| Jul 1, 2026 | 26.50 | 25.20 | 25.20 | 26.50 | 26.50 | - | 26 |
| Jun 30, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Jun 29, 2026 | 26.50 | 25.20 | 23.00 | 26.50 | 26.50 | - | 43 |
| Jun 26, 2026 | 26.50 | 30.00 | 23.03 | 26.50 | 26.50 | - | 48,451 |
| Jun 25, 2026 | 26.50 | 25.25 | 25.25 | 26.50 | 26.50 | - | 13,000 |
| Jun 24, 2026 | 26.50 | 25.63 | 25.25 | 26.50 | 26.50 | - | 1,410 |
| Jun 23, 2026 | 26.00 | 26.60 | 25.60 | 26.50 | 26.50 | 1.92% | 4,580 |