Savills plc (LON:SVS)
London · Delayed Price · Currency is GBP · Price in GBX 953.00
+23.00 (2.47%)
Aug 22, 2025, 4:35 PM BST
Savills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 943.00 | 943.00 | 926.00 | 938.00 | 938.00 | 0.86% | 33,208 |
| Aug 21, 2025 | 936.00 | 949.00 | 922.00 | 930.00 | 930.00 | -1.38% | 149,382 |
| Aug 20, 2025 | 908.00 | 953.00 | 908.00 | 943.00 | 943.00 | 1.18% | 331,760 |
| Aug 19, 2025 | 906.00 | 934.00 | 906.00 | 932.00 | 932.00 | 0.54% | 113,883 |
| Aug 18, 2025 | 939.00 | 939.00 | 920.50 | 927.00 | 927.00 | 0.98% | 229,621 |
| Aug 15, 2025 | 920.00 | 930.00 | 910.00 | 918.00 | 918.00 | -0.22% | 576,334 |
| Aug 14, 2025 | 995.00 | 995.00 | 890.00 | 920.00 | 920.00 | -5.64% | 996,409 |
| Aug 13, 2025 | 950.00 | 975.00 | 950.00 | 975.00 | 975.00 | 1.35% | 741,417 |
| Aug 12, 2025 | 971.00 | 978.00 | 962.00 | 962.00 | 962.00 | -0.72% | 60,286 |
| Aug 11, 2025 | 985.00 | 985.00 | 964.00 | 969.00 | 969.00 | -1.42% | 154,760 |
| Aug 8, 2025 | 972.00 | 995.00 | 972.00 | 983.00 | 983.00 | -0.91% | 59,139 |
| Aug 7, 2025 | 982.71 | 1,000.00 | 972.00 | 992.00 | 992.00 | - | 89,442 |
| Aug 6, 2025 | 989.00 | 1,002.00 | 984.00 | 992.00 | 992.00 | 0.81% | 369,192 |
| Aug 5, 2025 | 973.29 | 984.00 | 964.00 | 984.00 | 984.00 | 1.86% | 97,376 |
| Aug 4, 2025 | 937.00 | 969.00 | 937.00 | 966.00 | 966.00 | 0.52% | 187,380 |
| Aug 1, 2025 | 958.00 | 980.00 | 958.00 | 961.00 | 961.00 | -1.84% | 299,021 |
| Jul 31, 2025 | 994.00 | 994.00 | 969.00 | 979.00 | 979.00 | 0.41% | 165,618 |
| Jul 30, 2025 | 982.50 | 988.00 | 970.00 | 975.00 | 975.00 | -0.91% | 221,680 |
| Jul 29, 2025 | 989.00 | 992.00 | 972.00 | 984.00 | 984.00 | -0.40% | 430,345 |
| Jul 28, 2025 | 968.00 | 1,006.00 | 968.00 | 988.00 | 988.00 | 0.30% | 383,235 |
| Jul 25, 2025 | 977.00 | 996.00 | 975.00 | 985.00 | 985.00 | 0.31% | 404,978 |
| Jul 24, 2025 | 961.00 | 984.00 | 961.00 | 982.00 | 982.00 | 1.87% | 352,496 |
| Jul 23, 2025 | 972.00 | 979.00 | 961.00 | 964.00 | 964.00 | -0.31% | 453,648 |
| Jul 22, 2025 | 985.00 | 985.00 | 960.00 | 967.00 | 967.00 | - | 157,486 |
| Jul 21, 2025 | 974.00 | 974.00 | 955.00 | 967.00 | 967.00 | 1.04% | 52,289 |
| Jul 18, 2025 | 954.00 | 957.00 | 938.00 | 957.00 | 957.00 | 1.81% | 279,550 |
| Jul 17, 2025 | 917.00 | 950.00 | 917.00 | 940.00 | 940.00 | 0.21% | 230,192 |
| Jul 16, 2025 | 944.00 | 945.00 | 933.00 | 938.00 | 938.00 | -0.74% | 121,218 |
| Jul 15, 2025 | 923.00 | 959.00 | 923.00 | 945.00 | 945.00 | -0.53% | 95,355 |
| Jul 14, 2025 | 929.00 | 950.00 | 929.00 | 950.00 | 950.00 | 0.32% | 97,450 |
| Jul 11, 2025 | 946.00 | 968.00 | 943.00 | 947.00 | 947.00 | -1.97% | 71,509 |
| Jul 10, 2025 | 931.00 | 966.00 | 931.00 | 966.00 | 966.00 | 1.90% | 86,658 |
| Jul 9, 2025 | 967.00 | 970.00 | 943.00 | 948.00 | 948.00 | -0.42% | 112,157 |
| Jul 8, 2025 | 931.00 | 955.00 | 931.00 | 952.00 | 952.00 | - | 126,572 |
| Jul 7, 2025 | 962.00 | 964.00 | 944.00 | 952.00 | 952.00 | -1.14% | 192,125 |
| Jul 4, 2025 | 952.00 | 973.00 | 952.00 | 963.00 | 963.00 | -0.93% | 151,950 |
| Jul 3, 2025 | 963.00 | 995.00 | 963.00 | 972.00 | 972.00 | -0.92% | 455,593 |
| Jul 2, 2025 | 1,010.00 | 1,010.00 | 981.00 | 981.00 | 981.00 | -2.68% | 799,441 |
| Jul 1, 2025 | 992.00 | 1,008.00 | 990.00 | 1,008.00 | 1,008.00 | 1.41% | 249,174 |
| Jun 30, 2025 | 1,012.00 | 1,022.00 | 990.00 | 994.00 | 994.00 | -2.36% | 206,546 |
| Jun 27, 2025 | 973.00 | 1,022.00 | 973.00 | 1,018.00 | 1,018.00 | 2.41% | 224,695 |
| Jun 26, 2025 | 967.00 | 998.00 | 967.00 | 994.00 | 994.00 | 1.74% | 349,028 |
| Jun 25, 2025 | 1,004.00 | 1,008.00 | 975.00 | 977.00 | 977.00 | -2.50% | 447,074 |
| Jun 24, 2025 | 1,022.00 | 1,022.00 | 996.00 | 1,002.00 | 1,002.00 | 0.20% | 217,514 |
| Jun 23, 2025 | 992.00 | 1,008.00 | 991.00 | 1,000.00 | 1,000.00 | -0.20% | 273,647 |
| Jun 20, 2025 | 1,000.00 | 1,006.83 | 991.00 | 1,002.00 | 1,002.00 | 0.70% | 895,624 |
| Jun 19, 2025 | 989.00 | 998.00 | 978.00 | 995.00 | 995.00 | 0.51% | 5,500,677 |
| Jun 18, 2025 | 989.00 | 995.00 | 978.00 | 990.00 | 990.00 | 0.10% | 1,717,285 |
| Jun 17, 2025 | 998.00 | 998.00 | 972.00 | 989.00 | 989.00 | 0.82% | 1,042,440 |
| Jun 16, 2025 | 954.00 | 981.00 | 950.00 | 981.00 | 981.00 | 2.72% | 80,616 |