Savills plc (LON:SVS)
London · Delayed Price · Currency is GBP · Price in GBX 822.00
+9.00 (1.11%)
May 20, 2026, 4:49 PM GMT
Savills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 815.00 | 831.00 | 802.00 | 822.00 | 822.00 | 1.11% | 400,899 |
| 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 | -4.44% | 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 | 801.37 | 824.00 | 798.59 | 0.73% | 635,124 |
| Mar 30, 2026 | 817.00 | 829.00 | 791.46 | 818.00 | 792.77 | -1.21% | 614,451 |
| Mar 27, 2026 | 855.00 | 855.00 | 818.00 | 828.00 | 802.46 | -0.48% | 399,438 |
| Mar 26, 2026 | 824.00 | 836.00 | 824.00 | 832.00 | 806.34 | -0.95% | 354,094 |
| Mar 25, 2026 | 856.00 | 856.00 | 833.00 | 840.00 | 814.09 | 1.57% | 429,744 |
| Mar 24, 2026 | 842.00 | 852.00 | 827.00 | 827.00 | 801.49 | -2.48% | 449,268 |
| Mar 23, 2026 | 832.00 | 867.00 | 815.00 | 848.00 | 821.85 | - | 607,618 |
| Mar 20, 2026 | 866.00 | 875.42 | 840.00 | 848.00 | 821.85 | -1.51% | 1,127,807 |
| Mar 19, 2026 | 909.00 | 909.00 | 861.00 | 861.00 | 834.45 | -3.26% | 1,136,640 |
| Mar 18, 2026 | 920.00 | 928.00 | 887.00 | 890.00 | 862.55 | -2.41% | 1,207,212 |
| Mar 17, 2026 | 959.00 | 959.00 | 899.00 | 912.00 | 883.87 | -1.72% | 1,918,828 |
| Mar 16, 2026 | 926.00 | 951.00 | 920.00 | 928.00 | 899.38 | 2.88% | 2,574,041 |
| Mar 13, 2026 | 942.00 | 942.00 | 900.00 | 902.00 | 874.18 | -3.01% | 831,266 |
| Mar 12, 2026 | 994.00 | 1,016.00 | 914.00 | 930.00 | 901.32 | -7.19% | 1,582,129 |
| Mar 11, 2026 | 993.00 | 1,008.00 | 992.00 | 1,002.00 | 971.10 | -0.79% | 284,753 |
| Mar 10, 2026 | 1,008.00 | 1,028.00 | 1,000.00 | 1,010.00 | 978.85 | 1.41% | 217,310 |
| Mar 9, 2026 | 988.00 | 998.00 | 975.00 | 996.00 | 965.28 | -0.40% | 758,184 |