Serval Resources Plc (AIM:SRVL)
London · Delayed Price · Currency is GBP · Price in GBX 30.00
+1.00 (3.45%)
At close: Sep 22, 2026
Serval Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 31.76 | 29.60 | 29.00 | 30.00 | 30.00 | 3.45% | 91,039 |
| Sep 21, 2026 | 32.00 | 32.00 | 28.00 | 29.00 | 29.00 | -3.33% | 117,004 |
| Sep 18, 2026 | 30.44 | 30.20 | 30.20 | 30.00 | 30.00 | -1.96% | 27,516 |
| Sep 17, 2026 | 32.20 | 32.20 | 30.60 | 30.60 | 30.60 | -12.57% | 207,205 |
| Sep 16, 2026 | 33.92 | 33.00 | 33.00 | 35.00 | 35.00 | - | 90,069 |
| Sep 15, 2026 | 35.36 | 35.36 | 32.00 | 35.00 | 35.00 | - | 133,865 |
| Sep 14, 2026 | 34.32 | 33.00 | 33.00 | 35.00 | 35.00 | 8.70% | 158,625 |
| Sep 11, 2026 | 30.50 | 38.00 | 32.00 | 32.20 | 32.20 | 5.57% | 526,444 |
| Sep 10, 2026 | 30.50 | 33.00 | 29.00 | 30.50 | 30.50 | - | 85,599 |
| Sep 9, 2026 | 32.50 | 33.70 | 28.78 | 30.50 | 30.50 | -6.15% | 287,306 |
| Sep 8, 2026 | 35.00 | 38.00 | 27.63 | 32.50 | 32.50 | -1.52% | 636,121 |
| Sep 7, 2026 | 22.95 | 33.00 | 26.80 | 33.00 | 33.00 | 57.14% | 1,685,753 |
| Sep 4, 2026 | 21.00 | 22.95 | 22.00 | 21.00 | 21.00 | - | 225,349 |
| Sep 3, 2026 | 20.50 | 22.50 | 19.20 | 21.00 | 21.00 | 2.44% | 12,637 |
| Sep 2, 2026 | 19.00 | 22.00 | 19.00 | 20.50 | 20.50 | - | 13 |
| 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 |