Sareum Holdings plc (SAR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:26PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 30.00 | 30.00 | 26.26 | 26.26 | 26.26 | 1,975,735 |
| 24 Apr 2024 | 37.50 | 37.80 | 30.11 | 30.50 | 30.50 | 3,217,070 |
| 23 Apr 2024 | 23.75 | 34.00 | 23.75 | 33.50 | 33.50 | 5,873,998 |
| 22 Apr 2024 | 23.50 | 24.00 | 21.30 | 23.25 | 23.25 | 2,732,616 |
| 19 Apr 2024 | 27.50 | 28.75 | 22.00 | 23.75 | 23.75 | 6,435,299 |
| 18 Apr 2024 | 20.50 | 29.50 | 20.45 | 26.75 | 26.75 | 8,199,761 |
| 17 Apr 2024 | 16.50 | 21.00 | 16.67 | 20.50 | 20.50 | 3,209,914 |
| 16 Apr 2024 | 16.00 | 16.93 | 15.78 | 16.50 | 16.50 | 1,399,494 |
| 15 Apr 2024 | 14.50 | 16.50 | 14.83 | 16.00 | 16.00 | 2,353,149 |
| 12 Apr 2024 | 12.75 | 14.97 | 12.94 | 14.50 | 14.50 | 1,729,364 |
| 11 Apr 2024 | 12.00 | 13.00 | 12.00 | 12.75 | 12.75 | 1,014,994 |
| 10 Apr 2024 | 13.75 | 13.74 | 12.00 | 12.00 | 12.00 | 1,202,854 |
| 09 Apr 2024 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | 2,342,833 |
| 08 Apr 2024 | 11.50 | 14.00 | 11.76 | 14.00 | 14.00 | 5,432,345 |
| 05 Apr 2024 | 10.50 | 12.00 | 10.50 | 11.50 | 11.50 | 2,352,911 |
| 04 Apr 2024 | 10.25 | 11.00 | 10.25 | 10.50 | 10.50 | 2,239,719 |
| 03 Apr 2024 | 10.25 | 10.73 | 10.02 | 10.25 | 10.25 | 1,586,001 |
| 02 Apr 2024 | 10.75 | 12.00 | 10.02 | 10.30 | 10.30 | 5,098,715 |
| 28 Mar 2024 | 12.00 | 12.20 | 10.00 | 10.75 | 10.75 | 7,622,267 |
| 27 Mar 2024 | 14.50 | 14.90 | 14.00 | 14.50 | 14.50 | 349,445 |
| 26 Mar 2024 | 14.00 | 16.50 | 14.00 | 14.50 | 14.50 | 1,426,365 |
| 25 Mar 2024 | 16.50 | 16.80 | 12.60 | 14.00 | 14.00 | 888,906 |
| 22 Mar 2024 | 18.00 | 19.00 | 15.00 | 16.50 | 16.50 | 545,259 |
| 21 Mar 2024 | 17.00 | 19.00 | 16.11 | 18.00 | 18.00 | 300,832 |
| 20 Mar 2024 | 17.00 | 19.00 | 15.55 | 17.00 | 17.00 | 394,910 |
| 19 Mar 2024 | 18.50 | 19.70 | 15.60 | 17.00 | 17.00 | 603,178 |
| 18 Mar 2024 | 21.50 | 23.00 | 16.50 | 18.50 | 18.50 | 612,020 |
| 15 Mar 2024 | 24.00 | 25.00 | 20.50 | 21.50 | 21.50 | 445,911 |
| 14 Mar 2024 | 22.50 | 25.00 | 20.00 | 24.00 | 24.00 | 346,049 |
| 13 Mar 2024 | 25.00 | 29.20 | 18.56 | 22.50 | 22.50 | 1,092,091 |
| 12 Mar 2024 | 35.00 | 40.00 | 26.00 | 27.50 | 27.50 | 354,285 |
| 11 Mar 2024 | 35.00 | 35.90 | 32.00 | 35.00 | 35.00 | 36,598 |
| 08 Mar 2024 | 35.00 | 36.40 | 30.00 | 35.00 | 35.00 | 120,500 |
| 07 Mar 2024 | 35.00 | 36.40 | 30.00 | 35.00 | 35.00 | 31,335 |
| 06 Mar 2024 | 35.00 | 36.44 | 31.00 | 35.00 | 35.00 | 86,048 |
| 05 Mar 2024 | 35.00 | 38.50 | 33.19 | 35.00 | 35.00 | 82,884 |
| 04 Mar 2024 | 35.00 | 39.10 | 32.00 | 32.00 | 32.00 | 100,958 |
| 01 Mar 2024 | 35.00 | 39.40 | 32.00 | 35.00 | 35.00 | 52,932 |
| 29 Feb 2024 | 35.00 | 40.00 | 32.81 | 35.00 | 35.00 | 208,317 |
| 28 Feb 2024 | 32.50 | 37.50 | 30.50 | 35.00 | 35.00 | 193,118 |
| 27 Feb 2024 | 35.00 | 36.70 | 31.00 | 32.50 | 32.50 | 173,166 |
| 26 Feb 2024 | 37.50 | 40.00 | 35.00 | 35.00 | 35.00 | 56,421 |
| 23 Feb 2024 | 40.00 | 45.00 | 35.10 | 37.50 | 37.50 | 56,285 |
| 22 Feb 2024 | 40.00 | 43.00 | 35.00 | 40.00 | 40.00 | 111,639 |
| 21 Feb 2024 | 40.00 | 45.00 | 38.11 | 40.00 | 40.00 | 130,471 |
| 20 Feb 2024 | 35.00 | 43.80 | 33.33 | 40.00 | 40.00 | 327,801 |
| 19 Feb 2024 | 32.50 | 37.50 | 30.00 | 30.00 | 30.00 | 301,421 |
| 16 Feb 2024 | 40.00 | 42.90 | 28.05 | 32.50 | 32.50 | 587,312 |
| 15 Feb 2024 | 40.00 | 45.00 | 37.50 | 40.00 | 40.00 | 441,629 |
| 14 Feb 2024 | 40.00 | 40.00 | 33.50 | 37.50 | 37.50 | 159,531 |
| 13 Feb 2024 | 40.00 | 45.00 | 36.00 | 40.00 | 40.00 | 139,507 |
| 12 Feb 2024 | 40.00 | 45.00 | 39.10 | 40.00 | 40.00 | 48,842 |
| 09 Feb 2024 | 42.50 | 44.90 | 35.80 | 40.00 | 40.00 | 198,180 |
| 08 Feb 2024 | 42.50 | 42.40 | 40.00 | 42.50 | 42.50 | 102,434 |
| 07 Feb 2024 | 42.50 | 42.65 | 40.00 | 42.50 | 42.50 | 106,084 |
| 06 Feb 2024 | 45.00 | 43.00 | 35.00 | 42.50 | 42.50 | 142,013 |
| 05 Feb 2024 | 46.50 | 46.00 | 40.00 | 45.00 | 45.00 | 37,104 |
| 02 Feb 2024 | 46.50 | 45.50 | 43.00 | 46.50 | 46.50 | 45,801 |
| 01 Feb 2024 | 46.50 | 46.00 | 43.20 | 46.50 | 46.50 | 29,329 |
| 31 Jan 2024 | 47.50 | 46.90 | 43.40 | 46.50 | 46.50 | 65,630 |
| 30 Jan 2024 | 49.00 | 50.00 | 45.00 | 47.50 | 47.50 | 87,801 |
| 29 Jan 2024 | 51.50 | 51.00 | 48.00 | 49.00 | 49.00 | 52,862 |
| 26 Jan 2024 | 51.50 | 51.50 | 48.30 | 51.50 | 51.50 | 27,251 |
| 25 Jan 2024 | 51.50 | 52.00 | 48.81 | 50.00 | 50.00 | 52,972 |
| 24 Jan 2024 | 51.50 | 50.55 | 48.69 | 51.50 | 51.50 | 19,950 |
| 23 Jan 2024 | 51.50 | 50.85 | 48.51 | 51.50 | 51.50 | 33,189 |
| 22 Jan 2024 | 52.50 | 52.00 | 47.41 | 49.00 | 49.00 | 245,790 |
| 19 Jan 2024 | 53.50 | 54.13 | 50.00 | 52.50 | 52.50 | 50,493 |
| 18 Jan 2024 | 53.50 | 56.40 | 53.00 | 53.50 | 53.50 | 41,660 |
| 17 Jan 2024 | 57.50 | 65.00 | 50.00 | 53.50 | 53.50 | 103,500 |
| 16 Jan 2024 | 57.50 | 57.50 | 55.00 | 57.50 | 57.50 | 63,636 |
| 15 Jan 2024 | 56.00 | 59.40 | 56.00 | 57.50 | 57.50 | 23,269 |
| 12 Jan 2024 | 57.50 | 59.50 | 56.00 | 57.50 | 57.50 | 179,339 |
| 11 Jan 2024 | 57.50 | 59.89 | 56.50 | 57.50 | 57.50 | 21,734 |
| 10 Jan 2024 | 60.00 | 60.00 | 55.10 | 57.50 | 57.50 | 83,688 |
| 09 Jan 2024 | 62.50 | 60.00 | 60.00 | 60.00 | 60.00 | 31,093 |
| 08 Jan 2024 | 62.50 | 65.00 | 60.50 | 62.50 | 62.50 | 28,080 |
| 05 Jan 2024 | 65.00 | 63.50 | 60.00 | 61.00 | 61.00 | 94,260 |
| 04 Jan 2024 | 67.50 | 70.00 | 65.00 | 65.00 | 65.00 | 41,351 |
| 03 Jan 2024 | 67.50 | 70.00 | 65.80 | 67.50 | 67.50 | 78,911 |
| 02 Jan 2024 | 67.50 | 78.00 | 65.00 | 67.50 | 67.50 | 288,194 |
| 29 Dec 2023 | 57.50 | 63.82 | 56.60 | 59.50 | 59.50 | 29,238 |
| 28 Dec 2023 | 55.00 | 59.80 | 52.97 | 57.50 | 57.50 | 28,049 |
| 27 Dec 2023 | 55.00 | 57.50 | 52.97 | 55.00 | 55.00 | 5,871 |
| 22 Dec 2023 | 55.00 | 57.50 | 52.77 | 55.00 | 55.00 | 31,287 |
| 21 Dec 2023 | 55.00 | 60.00 | 52.21 | 55.00 | 55.00 | 68,069 |
| 20 Dec 2023 | 57.50 | 56.70 | 55.00 | 57.50 | 57.50 | 36,174 |
| 19 Dec 2023 | 57.50 | 60.00 | 55.00 | 57.50 | 57.50 | 60,097 |
| 18 Dec 2023 | 52.50 | 60.00 | 50.10 | 55.00 | 55.00 | 123,006 |
| 15 Dec 2023 | 55.00 | 56.75 | 50.00 | 52.50 | 52.50 | 76,007 |
| 14 Dec 2023 | 60.00 | 61.44 | 51.00 | 55.00 | 55.00 | 202,333 |
| 13 Dec 2023 | 60.00 | 62.60 | 56.00 | 60.00 | 60.00 | 84,287 |
| 12 Dec 2023 | 60.00 | 62.89 | 56.30 | 60.00 | 60.00 | 50,093 |
| 11 Dec 2023 | 58.50 | 62.95 | 55.13 | 60.00 | 60.00 | 61,674 |
| 08 Dec 2023 | 62.50 | 65.00 | 55.13 | 58.50 | 58.50 | 93,823 |
| 07 Dec 2023 | 62.50 | 63.80 | 60.30 | 62.50 | 62.50 | 3,845 |
| 06 Dec 2023 | 62.50 | 65.00 | 60.00 | 62.50 | 62.50 | 65,363 |
| 05 Dec 2023 | 62.50 | 65.00 | 62.00 | 62.50 | 62.50 | 12,496 |
| 04 Dec 2023 | 62.50 | 65.00 | 62.66 | 62.50 | 62.50 | 33,193 |
| 01 Dec 2023 | 62.50 | 65.00 | 61.30 | 62.50 | 62.50 | 130,361 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.