Serval Resources Plc (AIM:SRVL)
London · Delayed Price · Currency is GBP · Price in GBX 21.00
+0.50 (2.44%)
Last updated: Aug 7, 2026, 12:11 PM GMT
Serval Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |