Savills plc (LON:SVS)
London · Delayed Price · Currency is GBP · Price in GBX 860.00
+9.00 (1.06%)
Jun 11, 2026, 5:07 PM GMT
Savills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 850.00 | 869.00 | 842.00 | 860.00 | 860.00 | 1.06% | 487,771 |
| Jun 10, 2026 | 840.00 | 856.00 | 832.00 | 851.00 | 851.00 | 2.28% | 382,176 |
| Jun 9, 2026 | 824.00 | 844.00 | 820.00 | 832.00 | 832.00 | 0.60% | 490,069 |
| Jun 8, 2026 | 825.00 | 832.00 | 809.00 | 827.00 | 827.00 | 1.22% | 705,597 |
| Jun 5, 2026 | 823.00 | 833.00 | 811.90 | 817.00 | 817.00 | -0.61% | 1,843,174 |
| Jun 4, 2026 | 808.00 | 822.00 | 805.50 | 822.00 | 822.00 | 1.73% | 329,786 |
| Jun 3, 2026 | 823.00 | 827.00 | 806.00 | 808.00 | 808.00 | -1.22% | 396,693 |
| Jun 2, 2026 | 824.00 | 834.00 | 812.80 | 818.00 | 818.00 | - | 415,368 |
| Jun 1, 2026 | 832.00 | 835.00 | 812.00 | 818.00 | 818.00 | -1.68% | 349,995 |
| May 29, 2026 | 843.00 | 850.00 | 832.00 | 832.00 | 832.00 | 0.36% | 596,826 |
| May 28, 2026 | 832.00 | 836.00 | 824.00 | 829.00 | 829.00 | -0.60% | 317,671 |
| May 27, 2026 | 832.00 | 842.00 | 828.00 | 834.00 | 834.00 | 0.36% | 273,107 |
| May 26, 2026 | 849.00 | 849.00 | 828.00 | 831.00 | 831.00 | - | 245,960 |
| May 22, 2026 | 825.00 | 836.00 | 823.10 | 831.00 | 831.00 | 0.36% | 160,597 |
| May 21, 2026 | 819.00 | 839.00 | 818.00 | 828.00 | 828.00 | 0.73% | 244,386 |
| May 20, 2026 | 815.00 | 831.00 | 801.00 | 822.00 | 822.00 | 1.11% | 401,280 |
| May 19, 2026 | 846.00 | 846.00 | 813.00 | 813.00 | 813.00 | -0.25% | 260,878 |
| May 18, 2026 | 810.00 | 824.00 | 803.00 | 815.00 | 815.00 | 0.62% | 458,167 |
| May 15, 2026 | 822.00 | 831.00 | 803.00 | 810.00 | 810.00 | -3.34% | 979,573 |
| May 14, 2026 | 826.00 | 843.00 | 826.00 | 838.00 | 838.00 | 0.24% | 315,857 |
| May 13, 2026 | 836.00 | 840.00 | 815.00 | 836.00 | 836.00 | 0.36% | 586,336 |
| May 12, 2026 | 839.00 | 851.00 | 830.00 | 833.00 | 833.00 | -3.14% | 329,912 |
| May 11, 2026 | 839.00 | 863.00 | 839.00 | 860.00 | 860.00 | -0.12% | 356,200 |
| May 8, 2026 | 839.00 | 866.00 | 839.00 | 861.00 | 861.00 | 1.53% | 417,519 |
| May 7, 2026 | 843.00 | 848.00 | 836.00 | 848.00 | 848.00 | 1.31% | 466,287 |
| May 6, 2026 | 811.00 | 850.00 | 810.00 | 837.00 | 837.00 | 2.45% | 320,188 |
| May 5, 2026 | 836.00 | 836.00 | 812.00 | 817.00 | 817.00 | -0.24% | 551,356 |
| May 1, 2026 | 827.00 | 827.00 | 810.00 | 819.00 | 819.00 | -0.97% | 204,471 |
| Apr 30, 2026 | 828.00 | 834.00 | 815.00 | 827.00 | 827.00 | 0.36% | 615,683 |
| Apr 29, 2026 | 841.00 | 848.00 | 820.00 | 824.00 | 824.00 | -2.37% | 1,540,891 |
| Apr 28, 2026 | 840.00 | 849.40 | 829.00 | 844.00 | 844.00 | 1.08% | 2,584,878 |
| Apr 27, 2026 | 842.00 | 842.00 | 830.00 | 835.00 | 835.00 | -0.24% | 306,188 |
| Apr 24, 2026 | 835.00 | 846.00 | 830.00 | 837.00 | 837.00 | -0.71% | 646,661 |
| Apr 23, 2026 | 863.00 | 863.00 | 834.00 | 843.00 | 843.00 | -0.24% | 1,279,715 |
| Apr 22, 2026 | 845.00 | 849.00 | 831.00 | 845.00 | 845.00 | 0.96% | 1,021,953 |
| Apr 21, 2026 | 847.00 | 849.00 | 834.70 | 837.00 | 837.00 | -1.06% | 686,486 |
| Apr 20, 2026 | 853.00 | 855.00 | 837.00 | 846.00 | 846.00 | -1.86% | 429,848 |
| Apr 17, 2026 | 830.00 | 862.00 | 830.00 | 862.00 | 862.00 | 3.23% | 1,594,007 |
| Apr 16, 2026 | 832.00 | 843.00 | 829.00 | 835.00 | 835.00 | 0.36% | 1,178,187 |
| Apr 15, 2026 | 810.00 | 835.00 | 810.00 | 832.00 | 832.00 | 0.85% | 2,291,357 |
| Apr 14, 2026 | 834.00 | 834.00 | 815.00 | 825.00 | 825.00 | 1.73% | 1,461,862 |
| Apr 13, 2026 | 832.00 | 832.00 | 798.60 | 811.00 | 811.00 | -0.98% | 619,812 |
| Apr 10, 2026 | 818.00 | 833.00 | 818.00 | 819.00 | 819.00 | 0.12% | 573,978 |
| Apr 9, 2026 | 834.00 | 840.00 | 812.00 | 818.00 | 818.00 | -1.40% | 635,685 |
| Apr 8, 2026 | 870.00 | 872.00 | 848.00 | 856.00 | 829.60 | 3.76% | 987,390 |
| Apr 7, 2026 | 861.00 | 861.00 | 819.00 | 825.00 | 799.56 | -1.79% | 809,209 |
| Apr 2, 2026 | 846.00 | 846.00 | 818.00 | 840.00 | 814.09 | 0.12% | 834,472 |
| Apr 1, 2026 | 844.00 | 848.00 | 834.00 | 839.00 | 813.12 | 1.82% | 603,652 |
| Mar 31, 2026 | 820.00 | 833.00 | 801.40 | 824.00 | 798.59 | 0.73% | 635,124 |
| Mar 30, 2026 | 817.00 | 829.00 | 791.50 | 818.00 | 792.77 | -1.21% | 614,451 |