Savills plc (LON:SVS)
London · Delayed Price · Currency is GBP · Price in GBX 1,090.00
+2.00 (0.18%)
Aug 14, 2026, 4:47 PM GMT
Savills Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,122.00 | 1,142.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0.18% | 1,039,673 |
| Aug 13, 2026 | 990.00 | 1,104.00 | 972.00 | 1,088.00 | 1,088.00 | 10.91% | 817,539 |
| Aug 12, 2026 | 1,000.00 | 1,000.00 | 972.00 | 981.00 | 981.00 | 0.72% | 448,357 |
| Aug 11, 2026 | 965.00 | 980.00 | 965.00 | 974.00 | 974.00 | 0.10% | 165,002 |
| Aug 10, 2026 | 1,000.00 | 1,000.00 | 964.00 | 973.00 | 973.00 | -0.31% | 375,851 |
| Aug 7, 2026 | 967.00 | 984.00 | 964.00 | 976.00 | 976.00 | - | 461,597 |
| Aug 6, 2026 | 992.00 | 992.00 | 965.00 | 976.00 | 976.00 | - | 238,215 |
| Aug 5, 2026 | 946.00 | 980.00 | 943.00 | 976.00 | 976.00 | 3.39% | 242,866 |
| Aug 4, 2026 | 898.00 | 948.00 | 898.00 | 944.00 | 944.00 | 1.18% | 243,848 |
| Aug 3, 2026 | 902.00 | 941.00 | 902.00 | 933.00 | 933.00 | 1.41% | 362,445 |
| Jul 31, 2026 | 948.00 | 948.00 | 920.00 | 920.00 | 920.00 | -1.92% | 324,917 |
| Jul 30, 2026 | 950.00 | 950.00 | 929.00 | 938.00 | 938.00 | 0.32% | 211,962 |
| Jul 29, 2026 | 938.00 | 943.00 | 926.00 | 935.00 | 935.00 | -0.74% | 1,107,113 |
| Jul 28, 2026 | 933.00 | 942.00 | 927.20 | 942.00 | 942.00 | 0.96% | 585,883 |
| Jul 27, 2026 | 932.00 | 936.00 | 924.00 | 933.00 | 933.00 | 1.63% | 335,339 |
| Jul 24, 2026 | 929.00 | 929.00 | 905.00 | 918.00 | 918.00 | 1.10% | 149,291 |
| Jul 23, 2026 | 927.00 | 927.00 | 905.00 | 908.00 | 908.00 | -0.55% | 318,160 |
| Jul 22, 2026 | 915.00 | 923.00 | 902.00 | 913.00 | 913.00 | -0.11% | 261,875 |
| Jul 21, 2026 | 903.00 | 922.00 | 903.00 | 914.00 | 914.00 | -0.11% | 236,652 |
| Jul 20, 2026 | 905.00 | 929.00 | 905.00 | 915.00 | 915.00 | -1.61% | 159,440 |
| Jul 17, 2026 | 941.00 | 950.00 | 926.20 | 930.00 | 930.00 | -1.69% | 297,493 |
| Jul 16, 2026 | 906.00 | 946.00 | 906.00 | 946.00 | 946.00 | 2.16% | 355,458 |
| Jul 15, 2026 | 903.00 | 933.00 | 892.00 | 926.00 | 926.00 | 3.46% | 558,084 |
| Jul 14, 2026 | 897.00 | 903.00 | 878.00 | 895.00 | 895.00 | -0.78% | 326,531 |
| Jul 13, 2026 | 885.00 | 909.00 | 885.00 | 902.00 | 902.00 | 0.67% | 443,317 |
| Jul 10, 2026 | 911.00 | 911.00 | 892.00 | 896.00 | 896.00 | -0.78% | 418,367 |
| Jul 9, 2026 | 859.00 | 911.00 | 859.00 | 903.00 | 903.00 | 2.50% | 287,750 |
| Jul 8, 2026 | 891.00 | 902.50 | 879.00 | 881.00 | 881.00 | -3.08% | 561,821 |
| Jul 7, 2026 | 882.00 | 913.00 | 882.00 | 909.00 | 909.00 | 2.71% | 1,415,096 |
| Jul 6, 2026 | 868.00 | 897.00 | 868.00 | 885.00 | 885.00 | -0.11% | 286,335 |
| Jul 3, 2026 | 873.00 | 894.00 | 873.00 | 886.00 | 886.00 | -0.23% | 487,721 |
| Jul 2, 2026 | 880.00 | 897.00 | 869.00 | 888.00 | 888.00 | 0.23% | 1,254,859 |
| Jul 1, 2026 | 869.00 | 886.00 | 851.00 | 886.00 | 886.00 | 3.75% | 616,446 |
| Jun 30, 2026 | 853.00 | 866.00 | 843.00 | 854.00 | 854.00 | 0.35% | 606,973 |
| Jun 29, 2026 | 884.00 | 884.00 | 851.00 | 851.00 | 851.00 | -1.16% | 1,263,182 |
| Jun 26, 2026 | 869.00 | 869.00 | 849.00 | 861.00 | 861.00 | 0.23% | 384,057 |
| Jun 25, 2026 | 842.00 | 864.00 | 836.00 | 859.00 | 859.00 | 1.66% | 737,283 |
| Jun 24, 2026 | 843.00 | 853.00 | 821.00 | 845.00 | 845.00 | 3.17% | 991,522 |
| Jun 23, 2026 | 830.00 | 833.00 | 799.40 | 819.00 | 819.00 | -1.92% | 440,258 |
| Jun 22, 2026 | 858.00 | 863.00 | 833.00 | 835.00 | 835.00 | -1.88% | 427,726 |
| Jun 19, 2026 | 863.00 | 863.00 | 850.20 | 851.00 | 851.00 | -1.39% | 1,401,355 |
| Jun 18, 2026 | 888.00 | 888.00 | 854.00 | 863.00 | 863.00 | -0.58% | 938,550 |
| Jun 17, 2026 | 894.00 | 894.00 | 856.00 | 868.00 | 868.00 | -0.23% | 326,615 |
| Jun 16, 2026 | 862.00 | 873.00 | 854.00 | 870.00 | 870.00 | 0.93% | 455,791 |
| Jun 15, 2026 | 885.00 | 894.00 | 862.00 | 862.00 | 862.00 | -1.26% | 347,205 |
| Jun 12, 2026 | 877.00 | 883.00 | 863.00 | 873.00 | 873.00 | 1.51% | 649,171 |
| 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 |