Savills plc (LON:SVS)
London · Delayed Price · Currency is GBP · Price in GBX 827.00
-21.00 (-2.48%)
At close: Mar 24, 2026
Savills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 832.00 | 867.00 | 815.00 | 848.00 | 848.00 | - | 607,100 |
| Mar 20, 2026 | 866.00 | 875.42 | 840.00 | 848.00 | 848.00 | -1.51% | 1,127,807 |
| Mar 19, 2026 | 909.00 | 909.00 | 861.00 | 861.00 | 861.00 | -3.26% | 1,136,640 |
| Mar 18, 2026 | 920.00 | 928.00 | 887.00 | 890.00 | 890.00 | -2.41% | 1,207,212 |
| Mar 17, 2026 | 959.00 | 959.00 | 899.00 | 912.00 | 912.00 | -1.72% | 1,918,828 |
| Mar 16, 2026 | 926.00 | 951.00 | 920.00 | 928.00 | 928.00 | 2.88% | 2,574,041 |
| Mar 13, 2026 | 942.00 | 942.00 | 900.00 | 902.00 | 902.00 | -3.01% | 831,266 |
| Mar 12, 2026 | 994.00 | 1,016.00 | 914.00 | 930.00 | 930.00 | -7.19% | 1,582,129 |
| Mar 11, 2026 | 993.00 | 1,008.00 | 992.00 | 1,002.00 | 1,002.00 | -0.79% | 284,753 |
| Mar 10, 2026 | 1,008.00 | 1,028.00 | 1,000.00 | 1,010.00 | 1,010.00 | 1.41% | 217,310 |
| Mar 9, 2026 | 988.00 | 998.00 | 975.00 | 996.00 | 996.00 | -0.40% | 758,184 |
| Mar 6, 2026 | 975.00 | 1,010.00 | 975.00 | 1,000.00 | 1,000.00 | -0.40% | 151,890 |
| Mar 5, 2026 | 1,000.00 | 1,008.00 | 990.00 | 1,004.00 | 1,004.00 | 0.80% | 159,106 |
| Mar 4, 2026 | 989.00 | 1,004.00 | 985.00 | 996.00 | 996.00 | 0.40% | 250,773 |
| Mar 3, 2026 | 987.00 | 995.00 | 978.00 | 992.00 | 992.00 | -0.30% | 495,385 |
| Mar 2, 2026 | 1,020.00 | 1,020.00 | 990.00 | 995.00 | 995.00 | -1.87% | 207,005 |
| Feb 27, 2026 | 1,032.00 | 1,032.00 | 1,014.00 | 1,014.00 | 1,014.00 | -0.59% | 290,480 |
| Feb 26, 2026 | 1,016.00 | 1,022.00 | 1,004.00 | 1,020.00 | 1,020.00 | 0.99% | 80,924 |
| Feb 25, 2026 | 1,018.00 | 1,018.00 | 998.00 | 1,010.00 | 1,010.00 | 1.00% | 113,810 |
| Feb 24, 2026 | 1,002.00 | 1,014.00 | 995.00 | 1,000.00 | 1,000.00 | - | 218,732 |
| Feb 23, 2026 | 1,032.00 | 1,032.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.40% | 190,175 |
| Feb 20, 2026 | 966.00 | 1,020.00 | 966.00 | 1,004.00 | 1,004.00 | 0.90% | 168,604 |
| Feb 19, 2026 | 980.00 | 999.00 | 980.00 | 995.00 | 995.00 | 0.40% | 123,001 |
| Feb 18, 2026 | 1,012.00 | 1,012.00 | 979.00 | 991.00 | 991.00 | 0.92% | 228,488 |
| Feb 17, 2026 | 998.00 | 1,002.00 | 977.00 | 982.00 | 982.00 | -0.81% | 159,123 |
| Feb 16, 2026 | 1,008.00 | 1,008.00 | 982.00 | 990.00 | 990.00 | 0.20% | 93,810 |
| Feb 13, 2026 | 1,000.00 | 1,000.00 | 979.00 | 988.00 | 988.00 | 0.71% | 1,020,035 |
| Feb 12, 2026 | 1,026.00 | 1,026.00 | 946.00 | 981.00 | 981.00 | -7.45% | 2,669,345 |
| Feb 11, 2026 | 1,052.00 | 1,086.00 | 1,052.00 | 1,060.00 | 1,060.00 | -1.67% | 205,615 |
| Feb 10, 2026 | 1,098.00 | 1,098.00 | 1,064.00 | 1,078.00 | 1,078.00 | 0.94% | 348,765 |
| Feb 9, 2026 | 1,092.00 | 1,092.00 | 1,056.00 | 1,068.00 | 1,068.00 | 0.56% | 98,567 |
| Feb 6, 2026 | 1,054.00 | 1,072.00 | 1,054.00 | 1,062.00 | 1,062.00 | -0.38% | 147,788 |
| Feb 5, 2026 | 1,072.00 | 1,082.00 | 1,046.00 | 1,066.00 | 1,066.00 | -0.74% | 128,018 |
| Feb 4, 2026 | 1,062.00 | 1,084.00 | 1,062.00 | 1,074.00 | 1,074.00 | 0.37% | 193,589 |
| Feb 3, 2026 | 1,078.00 | 1,082.00 | 1,064.00 | 1,070.00 | 1,070.00 | -0.37% | 563,104 |
| Feb 2, 2026 | 1,080.00 | 1,080.00 | 1,066.00 | 1,074.00 | 1,074.00 | -0.37% | 315,275 |
| Jan 30, 2026 | 1,080.00 | 1,080.00 | 1,072.00 | 1,078.00 | 1,078.00 | 0.37% | 228,813 |
| Jan 29, 2026 | 1,074.00 | 1,084.00 | 1,066.00 | 1,074.00 | 1,074.00 | 0.19% | 335,332 |
| Jan 28, 2026 | 1,100.00 | 1,100.00 | 1,064.00 | 1,072.00 | 1,072.00 | -0.37% | 199,518 |
| Jan 27, 2026 | 1,080.00 | 1,086.00 | 1,072.00 | 1,076.00 | 1,076.00 | - | 99,927 |
| Jan 26, 2026 | 1,084.00 | 1,086.00 | 1,070.00 | 1,076.00 | 1,076.00 | 0.19% | 178,003 |
| Jan 23, 2026 | 1,082.00 | 1,082.00 | 1,060.00 | 1,074.00 | 1,074.00 | -0.19% | 74,531 |
| Jan 22, 2026 | 1,082.00 | 1,096.00 | 1,070.00 | 1,076.00 | 1,076.00 | 0.19% | 230,361 |
| Jan 21, 2026 | 1,068.00 | 1,080.00 | 1,052.00 | 1,074.00 | 1,074.00 | 0.94% | 104,801 |
| Jan 20, 2026 | 1,070.00 | 1,082.00 | 1,058.00 | 1,064.00 | 1,064.00 | -1.66% | 383,646 |
| Jan 19, 2026 | 1,072.00 | 1,086.00 | 1,070.00 | 1,082.00 | 1,082.00 | -1.10% | 171,660 |
| Jan 16, 2026 | 1,084.00 | 1,100.00 | 1,072.00 | 1,094.00 | 1,094.00 | -1.26% | 283,031 |
| Jan 15, 2026 | 1,024.00 | 1,126.00 | 1,002.00 | 1,108.00 | 1,108.00 | 8.84% | 326,252 |
| Jan 14, 2026 | 1,022.00 | 1,022.00 | 1,002.00 | 1,018.00 | 1,018.00 | - | 135,244 |
| Jan 13, 2026 | 1,020.00 | 1,026.00 | 1,014.00 | 1,018.00 | 1,018.00 | -0.39% | 185,404 |