Sareum Holdings plc SAR
LSE · United Kingdom · Miscellaneous
GBp 29.50-1.50 (-4.84%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 29.50 | -4.84% | GBp 30.00 | GBp 31.00 | GBp 29.50 | 418.55K |
| 2026-10-01 | GBp 31.00 | 0.00% | GBp 31.00 | GBp 32.00 | GBp 30.50 | 240.88K |
| 2026-09-30 | GBp 31.00 | +1.64% | GBp 30.50 | GBp 31.89 | GBp 30.00 | 81.20K |
| 2026-09-29 | GBp 30.50 | 0.00% | GBp 30.50 | GBp 31.00 | GBp 30.00 | 186.78K |
| 2026-09-28 | GBp 30.50 | -1.61% | GBp 31.00 | GBp 32.00 | GBp 30.00 | 275.06K |
| 2026-09-25 | GBp 31.00 | 0.00% | GBp 31.00 | GBp 32.00 | GBp 30.00 | 76.19K |
| 2026-09-24 | GBp 31.00 | -1.59% | GBp 31.50 | GBp 32.00 | GBp 31.00 | 73.87K |
| 2026-09-23 | GBp 31.50 | +1.61% | GBp 31.00 | GBp 32.00 | GBp 30.51 | 204.13K |
| 2026-09-22 | GBp 31.00 | -3.13% | GBp 32.00 | GBp 33.00 | GBp 30.00 | 295.42K |
| 2026-09-21 | GBp 32.00 | +6.67% | GBp 30.00 | GBp 33.00 | GBp 29.00 | 396.08K |
| 2026-09-18 | GBp 30.00 | 0.00% | GBp 30.00 | GBp 30.89 | GBp 29.75 | 25.57K |
| 2026-09-17 | GBp 30.00 | +1.69% | GBp 29.50 | GBp 30.80 | GBp 29.50 | 416.01K |
| 2026-09-16 | GBp 29.50 | -1.67% | GBp 30.00 | GBp 31.00 | GBp 29.00 | 168.78K |
| 2026-09-15 | GBp 30.00 | -4.76% | GBp 31.50 | GBp 31.02 | GBp 30.00 | 196.39K |
| 2026-09-14 | GBp 31.50 | -1.56% | GBp 32.00 | GBp 33.00 | GBp 31.00 | 126.75K |
| 2026-09-11 | GBp 32.00 | 0.00% | GBp 32.00 | GBp 33.00 | GBp 31.33 | 187.03K |
| 2026-09-10 | GBp 32.00 | 0.00% | GBp 32.00 | GBp 33.00 | GBp 32.10 | 79.61K |
| 2026-09-09 | GBp 32.00 | 0.00% | GBp 32.00 | GBp 33.00 | GBp 31.00 | 128.35K |
| 2026-09-08 | GBp 32.00 | 0.00% | GBp 32.00 | GBp 33.00 | GBp 31.00 | 240.81K |
| 2026-09-07 | GBp 32.00 | -4.48% | GBp 33.50 | GBp 34.00 | GBp 31.00 | 498.01K |
| 2026-09-04 | GBp 33.50 | -4.29% | GBp 35.00 | GBp 36.00 | GBp 33.00 | 297.93K |
| 2026-09-03 | GBp 35.00 | 0.00% | GBp 35.00 | GBp 36.00 | GBp 34.00 | 170.24K |
| 2026-09-02 | GBp 35.00 | 0.00% | GBp 35.00 | GBp 36.00 | GBp 34.55 | 165.56K |
| 2026-09-01 | GBp 35.00 | +4.48% | GBp 33.50 | GBp 36.00 | GBp 33.00 | 626.65K |
| 2026-08-28 | GBp 33.50 | -4.29% | GBp 35.00 | GBp 36.00 | GBp 33.00 | 398.19K |
| 2026-08-27 | GBp 35.00 | -5.41% | GBp 37.00 | GBp 38.00 | GBp 34.00 | 720.88K |
| 2026-08-26 | GBp 37.00 | 0.00% | GBp 37.00 | GBp 40.00 | GBp 34.00 | 1.52M |
| 2026-08-25 | GBp 37.00 | +27.59% | GBp 29.00 | GBp 38.00 | GBp 28.00 | 2.51M |
| 2026-08-24 | GBp 29.00 | +3.57% | GBp 28.00 | GBp 29.70 | GBp 27.00 | 242.00K |
| 2026-08-21 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 29.00 | GBp 27.00 | 34.35K |
| 2026-08-20 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 29.00 | GBp 27.00 | 255.09K |
| 2026-08-19 | GBp 28.00 | -3.45% | GBp 29.00 | GBp 30.00 | GBp 27.00 | 562.04K |
| 2026-08-18 | GBp 29.00 | +3.57% | GBp 28.00 | GBp 30.00 | GBp 27.71 | 598.87K |
| 2026-08-17 | GBp 28.00 | +5.66% | GBp 26.50 | GBp 29.00 | GBp 26.11 | 728.56K |
| 2026-08-14 | GBp 26.50 | +3.92% | GBp 25.50 | GBp 26.85 | GBp 25.00 | 280.72K |
| 2026-08-13 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 25.99 | GBp 25.00 | 95.60K |
| 2026-08-12 | GBp 25.50 | +8.51% | GBp 23.50 | GBp 26.00 | GBp 23.00 | 538.66K |
| 2026-08-11 | GBp 23.50 | +2.17% | GBp 23.00 | GBp 24.00 | GBp 22.00 | 233.03K |
| 2026-08-10 | GBp 23.00 | 0.00% | GBp 23.00 | GBp 24.00 | GBp 22.21 | 88.22K |
| 2026-08-07 | GBp 23.00 | 0.00% | GBp 23.00 | GBp 24.00 | GBp 22.10 | 126.25K |
| 2026-08-06 | GBp 23.00 | 0.00% | GBp 23.00 | GBp 24.00 | GBp 22.00 | 122.18K |
| 2026-08-05 | GBp 23.00 | 0.00% | GBp 23.00 | GBp 24.00 | GBp 22.86 | 44.37K |
| 2026-08-04 | GBp 23.00 | 0.00% | GBp 23.00 | GBp 24.00 | GBp 22.00 | 39.05K |
| 2026-08-03 | GBp 23.00 | 0.00% | GBp 23.00 | GBp 24.00 | GBp 22.00 | 181.47K |
| 2026-07-31 | GBp 23.00 | +9.52% | GBp 21.00 | GBp 23.74 | GBp 20.60 | 741.08K |
| 2026-07-30 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 21.37 | GBp 20.00 | 80.42K |
| 2026-07-29 | GBp 21.00 | -4.55% | GBp 22.00 | GBp 23.00 | GBp 21.00 | 402.07K |
| 2026-07-28 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 23.00 | GBp 21.00 | 45.43K |
| 2026-07-27 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 23.00 | GBp 21.15 | 96.80K |
| 2026-07-24 | GBp 22.00 | -6.38% | GBp 23.50 | GBp 23.02 | GBp 21.65 | 369.96K |
| 2026-07-23 | GBp 23.50 | 0.00% | GBp 23.50 | GBp 23.63 | GBp 23.00 | 204.75K |
| 2026-07-22 | GBp 23.50 | -6.00% | GBp 25.00 | GBp 25.00 | GBp 23.00 | 336.83K |
| 2026-07-21 | GBp 25.00 | 0.00% | GBp 25.00 | GBp 25.19 | GBp 24.25 | 318.82K |
| 2026-07-20 | GBp 25.00 | +4.17% | GBp 24.00 | GBp 25.36 | GBp 24.00 | 346.43K |
| 2026-07-17 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 25.00 | GBp 23.65 | 221.05K |
| 2026-07-16 | GBp 24.00 | +2.13% | GBp 23.50 | GBp 24.50 | GBp 23.30 | 345.18K |
| 2026-07-15 | GBp 23.50 | +2.17% | GBp 23.00 | GBp 24.00 | GBp 22.00 | 58.89K |
| 2026-07-14 | GBp 23.00 | 0.00% | GBp 23.00 | GBp 24.00 | GBp 22.00 | 12.66K |
| 2026-07-13 | GBp 23.00 | 0.00% | GBp 23.00 | GBp 24.00 | GBp 22.00 | 208.78K |
| 2026-07-10 | GBp 23.00 | 0.00% | GBp 23.00 | GBp 24.00 | GBp 22.30 | 98.10K |
| 2026-07-09 | GBp 23.00 | +4.55% | GBp 22.00 | GBp 24.00 | GBp 22.25 | 131.17K |
| 2026-07-08 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 23.00 | GBp 21.00 | 118.65K |
| 2026-07-07 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 22.80 | GBp 21.00 | 112.82K |
| 2026-07-06 | GBp 22.00 | +4.76% | GBp 21.00 | GBp 23.00 | GBp 20.35 | 206.91K |
| 2026-07-03 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 22.00 | GBp 20.35 | 72.13K |
| 2026-07-02 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 22.00 | GBp 20.35 | 63.65K |
| 2026-07-01 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 22.00 | GBp 20.00 | 26.04K |
| 2026-06-30 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 22.00 | GBp 20.30 | 59.08K |
| 2026-06-29 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 22.00 | GBp 20.26 | 128.33K |
| 2026-06-26 | GBp 21.00 | -8.70% | GBp 23.00 | GBp 24.00 | GBp 21.00 | 189.67K |
| 2026-06-25 | GBp 23.00 | 0.00% | GBp 23.00 | GBp 22.99 | GBp 22.04 | 15.69K |
| 2026-06-24 | GBp 23.00 | 0.00% | GBp 23.00 | GBp 24.00 | GBp 22.00 | 129.52K |
| 2026-06-23 | GBp 23.00 | 0.00% | GBp 23.00 | GBp 24.00 | GBp 22.00 | 221.51K |
| 2026-06-22 | GBp 23.00 | +6.98% | GBp 21.50 | GBp 23.96 | GBp 21.00 | 416.63K |
| 2026-06-19 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 22.00 | GBp 20.97 | 85.69K |
| 2026-06-18 | GBp 21.50 | -2.27% | GBp 22.00 | GBp 22.40 | GBp 21.00 | 239.63K |
| 2026-06-17 | GBp 22.00 | -4.35% | GBp 23.00 | GBp 24.00 | GBp 22.00 | 273.72K |
| 2026-06-16 | GBp 23.00 | 0.00% | GBp 23.00 | GBp 24.00 | GBp 22.00 | 125.50K |
| 2026-06-15 | GBp 23.00 | 0.00% | GBp 23.00 | GBp 24.00 | GBp 22.00 | 30.83K |
| 2026-06-12 | GBp 23.00 | 0.00% | GBp 23.00 | GBp 24.00 | GBp 22.00 | 34.85K |
| 2026-06-11 | GBp 23.00 | 0.00% | GBp 23.00 | GBp 24.00 | GBp 22.00 | 125.72K |
| 2026-06-10 | GBp 23.00 | -2.13% | GBp 23.00 | GBp 24.00 | GBp 22.10 | 187.48K |
| 2026-06-09 | GBp 23.50 | 0.00% | GBp 23.50 | GBp 24.00 | GBp 22.32 | 75.99K |
| 2026-06-08 | GBp 23.50 | 0.00% | GBp 23.50 | GBp 24.00 | GBp 23.02 | 58.39K |
| 2026-06-05 | GBp 23.50 | 0.00% | GBp 23.50 | GBp 24.00 | GBp 23.00 | 220.25K |
| 2026-06-04 | GBp 23.50 | +4.44% | GBp 22.50 | GBp 24.00 | GBp 22.12 | 204.66K |
| 2026-06-03 | GBp 22.50 | +4.65% | GBp 21.50 | GBp 23.00 | GBp 21.21 | 203.82K |
| 2026-06-02 | GBp 21.50 | -6.52% | GBp 23.00 | GBp 24.00 | GBp 21.30 | 302.17K |
| 2026-06-01 | GBp 23.00 | -8.00% | GBp 25.00 | GBp 26.00 | GBp 22.00 | 688.15K |
| 2026-05-29 | GBp 25.00 | +4.17% | GBp 24.00 | GBp 26.00 | GBp 23.68 | 750.87K |