Serval Resources Plc (AIM:SRVL)
London · Delayed Price · Currency is GBP · Price in GBX 27.00
0.00 (0.00%)
At close: May 19, 2026
Serval Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 27.00 | 26.80 | 24.00 | 27.00 | 27.00 | - | 2,019 |
| May 18, 2026 | 27.00 | 27.33 | 24.00 | 27.00 | 27.00 | - | 19,555 |
| May 15, 2026 | 27.00 | 27.35 | 27.35 | 27.00 | 27.00 | -2.88% | 2,354 |
| May 14, 2026 | 27.00 | 28.00 | 24.00 | 27.80 | 27.80 | 2.96% | 51,922 |
| May 13, 2026 | 27.50 | 30.00 | 25.00 | 27.00 | 27.00 | -1.82% | 79,725 |
| May 12, 2026 | 27.50 | 28.25 | 25.00 | 27.50 | 27.50 | - | 158,100 |
| May 11, 2026 | 27.50 | 29.45 | 25.00 | 27.50 | 27.50 | - | 40,988 |
| May 8, 2026 | 27.00 | 30.00 | 26.40 | 27.50 | 27.50 | 1.85% | 163,254 |
| May 7, 2026 | 27.00 | 24.00 | 24.00 | 27.00 | 27.00 | - | 21 |
| May 6, 2026 | 27.00 | 27.00 | 24.00 | 27.00 | 27.00 | - | 119 |
| May 5, 2026 | 27.00 | 27.00 | 24.00 | 27.00 | 27.00 | - | 335,371 |
| May 1, 2026 | 27.50 | 28.50 | 25.00 | 27.00 | 27.00 | -1.82% | 74,926 |
| Apr 30, 2026 | 28.84 | 28.84 | 25.00 | 27.50 | 27.50 | - | 16,512 |
| Apr 29, 2026 | 27.50 | 29.25 | 25.00 | 27.50 | 27.50 | - | 22,560 |
| Apr 28, 2026 | 27.50 | 25.00 | 25.00 | 27.50 | 27.50 | - | 2,913 |
| Apr 27, 2026 | 30.00 | 30.00 | 29.00 | 27.50 | 27.50 | -8.33% | 48,118 |
| Apr 24, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 20.00% | - |
| Apr 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Apr 22, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Apr 21, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Apr 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Apr 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Apr 16, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Apr 15, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Apr 14, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Apr 13, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Apr 10, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Apr 9, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Apr 8, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Apr 7, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Apr 2, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Apr 1, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -16.67% | - |
| Mar 31, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Mar 30, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Mar 27, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Mar 26, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Mar 25, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Mar 24, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Mar 23, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Mar 20, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Mar 19, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Mar 18, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -14.29% | - |
| Mar 17, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Mar 16, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Mar 13, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Mar 12, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Mar 11, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Mar 10, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Mar 9, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Mar 6, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |