Savills plc (LON:SVS)
London · Delayed Price · Currency is GBP · Price in GBX 993.00
-13.00 (-1.29%)
At close: Dec 19, 2025
Savills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1,002.00 | 1,008.00 | 985.35 | 993.00 | 993.00 | -1.29% | 680,345 |
| Dec 18, 2025 | 1,024.00 | 1,026.00 | 1,004.00 | 1,006.00 | 1,006.00 | -1.76% | 228,874 |
| Dec 17, 2025 | 1,028.00 | 1,029.04 | 1,010.00 | 1,024.00 | 1,024.00 | 1.59% | 154,225 |
| Dec 16, 2025 | 983.00 | 1,010.00 | 983.00 | 1,008.00 | 1,008.00 | 0.40% | 145,138 |
| Dec 15, 2025 | 1,002.00 | 1,010.00 | 981.00 | 1,004.00 | 1,004.00 | 1.41% | 70,200 |
| Dec 12, 2025 | 985.00 | 999.00 | 983.00 | 990.00 | 990.00 | 0.30% | 108,505 |
| Dec 11, 2025 | 977.00 | 988.00 | 974.00 | 987.00 | 987.00 | 1.13% | 87,385 |
| Dec 10, 2025 | 977.00 | 988.00 | 976.00 | 976.00 | 976.00 | -0.31% | 91,712 |
| Dec 9, 2025 | 986.00 | 992.00 | 975.00 | 979.00 | 979.00 | -1.11% | 108,893 |
| Dec 8, 2025 | 1,010.00 | 1,016.00 | 990.00 | 990.00 | 990.00 | -1.98% | 95,620 |
| Dec 5, 2025 | 996.00 | 1,028.00 | 996.00 | 1,010.00 | 1,010.00 | -0.39% | 128,095 |
| Dec 4, 2025 | 1,024.00 | 1,024.00 | 1,010.00 | 1,014.00 | 1,014.00 | 0.40% | 99,683 |
| Dec 3, 2025 | 989.00 | 1,016.00 | 989.00 | 1,010.00 | 1,010.00 | -0.20% | 168,423 |
| Dec 2, 2025 | 1,024.00 | 1,024.00 | 1,002.00 | 1,012.00 | 1,012.00 | 0.40% | 226,895 |
| Dec 1, 2025 | 1,014.00 | 1,015.09 | 997.00 | 1,008.00 | 1,008.00 | -0.98% | 413,637 |
| Nov 28, 2025 | 1,008.00 | 1,018.00 | 1,002.00 | 1,018.00 | 1,018.00 | 1.19% | 149,027 |
| Nov 27, 2025 | 985.00 | 1,006.08 | 981.00 | 1,006.00 | 1,006.00 | 1.82% | 130,857 |
| Nov 26, 2025 | 986.00 | 988.08 | 958.00 | 988.00 | 988.00 | 1.13% | 395,731 |
| Nov 25, 2025 | 957.00 | 981.00 | 956.00 | 977.00 | 977.00 | 2.09% | 174,892 |
| Nov 24, 2025 | 939.00 | 965.00 | 939.00 | 957.00 | 957.00 | 0.74% | 208,459 |
| Nov 21, 2025 | 938.00 | 955.00 | 925.00 | 950.00 | 950.00 | 1.39% | 167,797 |
| Nov 20, 2025 | 949.00 | 958.00 | 936.00 | 937.00 | 937.00 | -1.47% | 209,326 |
| Nov 19, 2025 | 932.00 | 961.75 | 932.00 | 951.00 | 951.00 | -0.31% | 481,901 |
| Nov 18, 2025 | 951.00 | 957.00 | 948.00 | 954.00 | 954.00 | -0.52% | 276,758 |
| Nov 17, 2025 | 977.00 | 977.00 | 955.00 | 959.00 | 959.00 | 0.10% | 153,254 |
| Nov 14, 2025 | 955.00 | 964.00 | 944.00 | 958.00 | 958.00 | -1.54% | 555,335 |
| Nov 13, 2025 | 966.00 | 992.00 | 966.00 | 973.00 | 973.00 | -1.62% | 163,915 |
| Nov 12, 2025 | 982.00 | 992.00 | 980.00 | 989.00 | 989.00 | -0.30% | 213,777 |
| Nov 11, 2025 | 991.00 | 997.00 | 981.00 | 992.00 | 992.00 | 1.12% | 168,590 |
| Nov 10, 2025 | 956.00 | 986.00 | 956.00 | 981.00 | 981.00 | 0.20% | 102,213 |
| Nov 7, 2025 | 999.00 | 1,002.00 | 976.00 | 979.00 | 979.00 | -1.90% | 81,503 |
| Nov 6, 2025 | 994.00 | 1,012.00 | 994.00 | 998.00 | 998.00 | - | 412,143 |
| Nov 5, 2025 | 993.00 | 1,010.00 | 993.00 | 998.00 | 998.00 | -0.20% | 259,368 |
| Nov 4, 2025 | 994.00 | 1,014.00 | 989.00 | 1,000.00 | 1,000.00 | 0.30% | 280,383 |
| Nov 3, 2025 | 995.00 | 1,012.24 | 993.00 | 997.00 | 997.00 | -1.09% | 1,306,610 |
| Oct 31, 2025 | 1,008.00 | 1,024.00 | 1,006.00 | 1,008.00 | 1,008.00 | - | 481,988 |
| Oct 30, 2025 | 1,010.00 | 1,028.00 | 1,004.00 | 1,008.00 | 1,008.00 | -1.56% | 251,651 |
| Oct 29, 2025 | 1,004.00 | 1,034.00 | 1,004.00 | 1,024.00 | 1,024.00 | 0.20% | 77,096 |
| Oct 28, 2025 | 1,028.00 | 1,030.00 | 1,012.00 | 1,022.00 | 1,022.00 | -0.20% | 192,123 |
| Oct 27, 2025 | 1,002.00 | 1,036.00 | 1,002.00 | 1,024.00 | 1,024.00 | -0.39% | 184,433 |
| Oct 24, 2025 | 1,010.00 | 1,028.00 | 1,010.00 | 1,028.00 | 1,028.00 | 0.59% | 87,722 |
| Oct 23, 2025 | 990.00 | 1,028.00 | 990.00 | 1,022.00 | 1,022.00 | 1.19% | 149,675 |
| Oct 22, 2025 | 992.00 | 1,012.00 | 992.00 | 1,010.00 | 1,010.00 | 1.81% | 229,445 |
| Oct 21, 2025 | 999.00 | 999.00 | 973.00 | 992.00 | 992.00 | 1.22% | 211,299 |
| Oct 20, 2025 | 980.00 | 984.00 | 973.00 | 980.00 | 980.00 | 0.10% | 278,457 |
| Oct 17, 2025 | 975.00 | 987.00 | 968.00 | 979.00 | 979.00 | -1.41% | 288,885 |
| Oct 16, 2025 | 988.00 | 998.00 | 984.00 | 993.00 | 993.00 | 0.10% | 184,981 |
| Oct 15, 2025 | 1,018.00 | 1,018.00 | 989.00 | 992.00 | 992.00 | -0.50% | 257,631 |
| Oct 14, 2025 | 975.00 | 1,006.00 | 975.00 | 997.00 | 997.00 | -0.10% | 281,920 |
| Oct 13, 2025 | 974.00 | 1,004.42 | 974.00 | 998.00 | 998.00 | 2.36% | 220,272 |