Serval Resources Plc (AIM:SRVL)
London · Delayed Price · Currency is GBP · Price in GBX 26.50
0.00 (0.00%)
Last updated: Jun 29, 2026, 1:51 PM GMT
Serval Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 26.00 | 25.65 | 25.00 | 26.00 | 26.00 | - | 62,132 |
| Jun 19, 2026 | 26.00 | 25.20 | 22.25 | 26.00 | 26.00 | - | 674 |
| Jun 18, 2026 | 26.00 | 25.20 | 25.20 | 26.00 | 26.00 | - | 396 |
| Jun 17, 2026 | 26.00 | 25.20 | 22.25 | 26.00 | 26.00 | - | 5,579 |
| Jun 16, 2026 | 26.00 | 25.65 | 25.25 | 26.00 | 26.00 | - | 90,000 |
| Jun 15, 2026 | 26.00 | 25.20 | 22.25 | 26.00 | 26.00 | - | 19,442 |
| Jun 12, 2026 | 26.00 | 25.20 | 25.20 | 26.00 | 26.00 | - | 2,892 |
| Jun 11, 2026 | 26.00 | 25.50 | 22.50 | 26.00 | 26.00 | - | 20,037 |
| Jun 10, 2026 | 26.00 | 26.60 | 22.00 | 26.00 | 26.00 | -1.89% | 44,796 |
| Jun 9, 2026 | 26.50 | 26.50 | 23.00 | 26.50 | 26.50 | - | 4,805 |
| Jun 8, 2026 | 26.50 | 28.60 | 23.00 | 26.50 | 26.50 | - | 176,704 |
| Jun 5, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Jun 4, 2026 | 26.50 | 26.00 | 23.00 | 26.50 | 26.50 | - | 19,808 |
| Jun 3, 2026 | 27.00 | 26.10 | 23.00 | 26.50 | 26.50 | 1.92% | 60,441 |
| Jun 2, 2026 | 27.00 | 26.00 | 24.00 | 26.00 | 26.00 | -3.70% | 2,269 |
| Jun 1, 2026 | 27.00 | 26.15 | 24.00 | 27.00 | 27.00 | - | 2,833 |
| May 29, 2026 | 26.38 | 26.38 | 24.00 | 27.00 | 27.00 | 8.00% | 24,358 |
| May 28, 2026 | 27.00 | 26.35 | 25.00 | 25.00 | 25.00 | -7.41% | 61,854 |
| May 27, 2026 | 27.00 | 26.10 | 26.10 | 27.00 | 27.00 | - | 19,157 |
| May 26, 2026 | 27.00 | 26.50 | 25.00 | 27.00 | 27.00 | - | 285,905 |
| May 22, 2026 | 27.00 | 26.83 | 24.00 | 27.00 | 27.00 | - | 267,204 |
| May 21, 2026 | 27.00 | 26.88 | 26.85 | 27.00 | 27.00 | - | 3,389 |
| May 20, 2026 | 27.00 | 26.90 | 24.00 | 27.00 | 27.00 | - | 22,017 |
| 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 | - | - |