Savills plc (LON:SVS)
London · Delayed Price · Currency is GBP · Price in GBX 943.00
+11.00 (1.18%)
Sep 17, 2025, 4:35 PM BST
Savills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 948.00 | 948.00 | 930.00 | 943.00 | 943.00 | 1.18% | 87,210 |
| Sep 16, 2025 | 913.00 | 948.00 | 913.00 | 932.00 | 932.00 | -0.11% | 339,549 |
| Sep 15, 2025 | 926.00 | 940.00 | 924.00 | 933.00 | 933.00 | 0.97% | 489,568 |
| Sep 12, 2025 | 926.00 | 948.00 | 924.00 | 924.00 | 924.00 | -1.60% | 426,158 |
| Sep 11, 2025 | 930.00 | 939.00 | 918.00 | 939.00 | 939.00 | 1.95% | 152,871 |
| Sep 10, 2025 | 929.00 | 930.00 | 917.00 | 921.00 | 921.00 | -0.32% | 394,155 |
| Sep 9, 2025 | 923.00 | 927.00 | 915.00 | 924.00 | 924.00 | 1.09% | 547,130 |
| Sep 8, 2025 | 928.00 | 928.00 | 908.00 | 914.00 | 914.00 | 0.55% | 132,859 |
| Sep 5, 2025 | 900.00 | 918.31 | 900.00 | 909.00 | 909.00 | 1.56% | 119,654 |
| Sep 4, 2025 | 877.00 | 899.00 | 877.00 | 895.00 | 895.00 | 1.70% | 436,395 |
| Sep 3, 2025 | 878.00 | 897.00 | 865.00 | 880.00 | 880.00 | -0.79% | 478,063 |
| Sep 2, 2025 | 907.00 | 916.00 | 887.00 | 887.00 | 887.00 | -2.42% | 532,306 |
| Sep 1, 2025 | 911.00 | 918.00 | 908.00 | 909.00 | 909.00 | -0.11% | 102,097 |
| Aug 29, 2025 | 915.00 | 923.00 | 909.00 | 910.00 | 910.00 | -0.66% | 347,754 |
| Aug 28, 2025 | 931.00 | 935.00 | 913.00 | 916.00 | 916.00 | -1.51% | 318,006 |
| Aug 27, 2025 | 952.00 | 955.00 | 929.00 | 930.00 | 922.60 | -2.21% | 60,715 |
| Aug 26, 2025 | 946.04 | 960.00 | 940.00 | 951.00 | 943.43 | -0.21% | 244,932 |
| Aug 22, 2025 | 943.00 | 953.00 | 926.00 | 953.00 | 945.42 | 2.47% | 157,815 |
| Aug 21, 2025 | 936.00 | 949.00 | 922.00 | 930.00 | 922.60 | -1.38% | 149,382 |
| Aug 20, 2025 | 908.00 | 953.00 | 908.00 | 943.00 | 935.50 | 1.18% | 331,760 |
| Aug 19, 2025 | 906.00 | 934.00 | 906.00 | 932.00 | 924.58 | 0.54% | 113,883 |
| Aug 18, 2025 | 939.00 | 939.00 | 920.50 | 927.00 | 919.62 | 0.98% | 229,621 |
| Aug 15, 2025 | 920.00 | 930.00 | 910.00 | 918.00 | 910.70 | -0.22% | 576,334 |
| Aug 14, 2025 | 995.00 | 995.00 | 890.00 | 920.00 | 912.68 | -5.64% | 996,409 |
| Aug 13, 2025 | 950.00 | 975.00 | 950.00 | 975.00 | 967.24 | 1.35% | 741,417 |
| Aug 12, 2025 | 971.00 | 978.00 | 962.00 | 962.00 | 954.35 | -0.72% | 60,286 |
| Aug 11, 2025 | 985.00 | 985.00 | 964.00 | 969.00 | 961.29 | -1.42% | 154,760 |
| Aug 8, 2025 | 972.00 | 995.00 | 972.00 | 983.00 | 975.18 | -0.91% | 59,139 |
| Aug 7, 2025 | 982.71 | 1,000.00 | 972.00 | 992.00 | 984.11 | - | 89,442 |
| Aug 6, 2025 | 989.00 | 1,002.00 | 984.00 | 992.00 | 984.11 | 0.81% | 369,192 |
| Aug 5, 2025 | 973.29 | 984.00 | 964.00 | 984.00 | 976.17 | 1.86% | 97,376 |
| Aug 4, 2025 | 937.00 | 969.00 | 937.00 | 966.00 | 958.31 | 0.52% | 187,380 |
| Aug 1, 2025 | 958.00 | 980.00 | 958.00 | 961.00 | 953.35 | -1.84% | 299,021 |
| Jul 31, 2025 | 994.00 | 994.00 | 969.00 | 979.00 | 971.21 | 0.41% | 165,618 |
| Jul 30, 2025 | 982.50 | 988.00 | 970.00 | 975.00 | 967.24 | -0.91% | 221,680 |
| Jul 29, 2025 | 989.00 | 992.00 | 972.00 | 984.00 | 976.17 | -0.40% | 430,345 |
| Jul 28, 2025 | 968.00 | 1,006.00 | 968.00 | 988.00 | 980.14 | 0.30% | 383,235 |
| Jul 25, 2025 | 977.00 | 996.00 | 975.00 | 985.00 | 977.16 | 0.31% | 404,978 |
| Jul 24, 2025 | 961.00 | 984.00 | 961.00 | 982.00 | 974.19 | 1.87% | 352,496 |
| Jul 23, 2025 | 972.00 | 979.00 | 961.00 | 964.00 | 956.33 | -0.31% | 453,648 |
| Jul 22, 2025 | 985.00 | 985.00 | 960.00 | 967.00 | 959.31 | - | 157,486 |
| Jul 21, 2025 | 974.00 | 974.00 | 955.00 | 967.00 | 959.31 | 1.04% | 52,289 |
| Jul 18, 2025 | 954.00 | 957.00 | 938.00 | 957.00 | 949.39 | 1.81% | 279,550 |
| Jul 17, 2025 | 917.00 | 950.00 | 917.00 | 940.00 | 932.52 | 0.21% | 230,192 |
| Jul 16, 2025 | 944.00 | 945.00 | 933.00 | 938.00 | 930.54 | -0.74% | 121,218 |
| Jul 15, 2025 | 923.00 | 959.00 | 923.00 | 945.00 | 937.48 | -0.53% | 95,355 |
| Jul 14, 2025 | 929.00 | 950.00 | 929.00 | 950.00 | 942.44 | 0.32% | 97,450 |
| Jul 11, 2025 | 946.00 | 968.00 | 943.00 | 947.00 | 939.46 | -1.97% | 71,509 |
| Jul 10, 2025 | 931.00 | 966.00 | 931.00 | 966.00 | 958.31 | 1.90% | 86,658 |
| Jul 9, 2025 | 967.00 | 970.00 | 943.00 | 948.00 | 940.46 | -0.42% | 112,157 |