Serval Resources PLC SRVL
LSE · United Kingdom · Process Industries
GBp 31.80+1.80 (+6.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 30.00 | -0.66% | GBp 30.00 | GBp 29.98 | GBp 28.08 | 41.57K |
| 2026-09-29 | GBp 30.20 | +0.67% | GBp 30.00 | GBp 30.20 | GBp 28.30 | 58.05K |
| 2026-09-28 | GBp 30.00 | 0.00% | GBp 30.00 | GBp 31.80 | GBp 28.08 | 12.62K |
| 2026-09-25 | GBp 30.00 | 0.00% | GBp 30.00 | GBp 31.80 | GBp 28.00 | 36.54K |
| 2026-09-24 | GBp 30.00 | 0.00% | GBp 30.00 | GBp 31.80 | GBp 28.33 | 4.34K |
| 2026-09-23 | GBp 30.00 | 0.00% | GBp 30.00 | GBp 30.24 | GBp 29.60 | 79.56K |
| 2026-09-22 | GBp 30.00 | +3.45% | GBp 30.00 | GBp 31.76 | GBp 28.00 | 91.04K |
| 2026-09-21 | GBp 29.00 | -3.33% | GBp 30.00 | GBp 32.00 | GBp 28.00 | 117.00K |
| 2026-09-18 | GBp 30.00 | -1.96% | GBp 30.00 | GBp 32.00 | GBp 29.16 | 27.52K |
| 2026-09-17 | GBp 30.60 | -12.57% | GBp 34.00 | GBp 32.20 | GBp 28.60 | 207.21K |
| 2026-09-16 | GBp 35.00 | 0.00% | GBp 35.00 | GBp 35.00 | GBp 32.56 | 90.07K |
| 2026-09-15 | GBp 35.00 | 0.00% | GBp 35.00 | GBp 35.36 | GBp 32.00 | 133.87K |
| 2026-09-14 | GBp 35.00 | +8.70% | GBp 34.00 | GBp 36.25 | GBp 32.00 | 183.97K |
| 2026-09-11 | GBp 32.20 | +5.57% | GBp 30.50 | GBp 38.00 | GBp 32.00 | 576.44K |
| 2026-09-10 | GBp 30.50 | 0.00% | GBp 30.50 | GBp 33.00 | GBp 29.00 | 85.60K |
| 2026-09-09 | GBp 30.50 | -6.15% | GBp 32.50 | GBp 33.70 | GBp 28.77 | 287.31K |
| 2026-09-08 | GBp 32.50 | -1.52% | GBp 35.00 | GBp 38.00 | GBp 27.63 | 686.12K |
| 2026-09-07 | GBp 33.00 | +57.14% | GBp 21.00 | GBp 38.90 | GBp 19.55 | 1.81M |
| 2026-09-04 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 22.95 | GBp 22.00 | 225.35K |
| 2026-09-03 | GBp 21.00 | +2.44% | GBp 20.50 | GBp 22.50 | GBp 19.20 | 12.64K |
| 2026-09-02 | GBp 20.50 | 0.00% | GBp 20.50 | GBp 22.00 | GBp 19.00 | 13 |
| 2026-09-01 | GBp 20.50 | +2.50% | GBp 20.00 | GBp 21.95 | GBp 18.40 | 182.52K |
| 2026-08-28 | GBp 20.00 | -4.76% | GBp 21.00 | GBp 22.40 | GBp 18.20 | 50.59K |
| 2026-08-27 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 21.00 | GBp 21.00 | 0 |
| 2026-08-26 | GBp 21.00 | -4.55% | GBp 22.00 | GBp 23.90 | GBp 21.00 | 41.98K |
| 2026-08-25 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 24.50 | GBp 20.00 | 73.99K |
| 2026-08-24 | GBp 22.00 | +7.32% | GBp 20.50 | GBp 22.50 | GBp 19.75 | 56.74K |
| 2026-08-21 | GBp 20.50 | 0.00% | GBp 20.50 | GBp 21.40 | GBp 19.60 | 12.81K |
| 2026-08-20 | GBp 20.50 | 0.00% | GBp 20.50 | GBp 21.40 | GBp 19.69 | 12.54K |
| 2026-08-19 | GBp 20.50 | 0.00% | GBp 20.50 | GBp 19.64 | GBp 19.00 | 357.82K |
| 2026-08-18 | GBp 20.50 | 0.00% | GBp 20.50 | GBp 21.40 | GBp 21.40 | 8.47K |
| 2026-08-17 | GBp 20.50 | 0.00% | GBp 20.50 | GBp 21.70 | GBp 19.50 | 52.22K |
| 2026-08-14 | GBp 20.50 | 0.00% | GBp 20.50 | GBp 21.00 | GBp 19.63 | 153.70K |
| 2026-08-13 | GBp 20.50 | -2.38% | GBp 20.50 | GBp 20.50 | GBp 20.50 | 0 |
| 2026-08-12 | GBp 21.00 | 0.00% | GBp 20.50 | GBp 21.00 | GBp 19.20 | 68.25K |
| 2026-08-11 | GBp 21.00 | +2.44% | GBp 20.50 | GBp 21.00 | GBp 21.00 | 50.00K |
| 2026-08-10 | GBp 20.50 | 0.00% | GBp 20.50 | GBp 20.50 | GBp 20.50 | 0 |
| 2026-08-07 | GBp 20.50 | 0.00% | GBp 20.50 | GBp 21.67 | GBp 21.60 | 1.00K |
| 2026-08-06 | GBp 20.50 | 0.00% | GBp 20.50 | GBp 21.54 | GBp 19.04 | 2.19K |
| 2026-08-05 | GBp 20.50 | 0.00% | GBp 20.50 | GBp 21.75 | GBp 19.15 | 22.71K |
| 2026-08-04 | GBp 20.50 | 0.00% | GBp 20.50 | GBp 21.25 | GBp 19.00 | 102.46K |
| 2026-08-03 | GBp 20.50 | 0.00% | GBp 20.50 | GBp 19.00 | GBp 19.00 | 2.00K |
| 2026-07-31 | GBp 20.50 | 0.00% | GBp 20.50 | GBp 20.50 | GBp 20.50 | 0 |
| 2026-07-30 | GBp 20.50 | 0.00% | GBp 20.50 | GBp 22.00 | GBp 22.00 | 10 |
| 2026-07-29 | GBp 20.50 | -8.89% | GBp 22.50 | GBp 22.00 | GBp 18.00 | 104.58K |
| 2026-07-28 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 22.50 | GBp 22.50 | 0 |
| 2026-07-27 | GBp 22.50 | -6.25% | GBp 24.00 | GBp 23.30 | GBp 20.00 | 18.46K |
| 2026-07-24 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 26.00 | GBp 22.00 | 8.70K |
| 2026-07-23 | GBp 24.00 | -4.00% | GBp 25.00 | GBp 24.00 | GBp 24.00 | 1.10K |
| 2026-07-22 | GBp 25.00 | 0.00% | GBp 25.00 | GBp 24.98 | GBp 20.00 | 100.08K |
| 2026-07-21 | GBp 25.00 | 0.00% | GBp 25.00 | GBp 25.00 | GBp 25.00 | 0 |
| 2026-07-20 | GBp 25.00 | 0.00% | GBp 25.00 | GBp 25.00 | GBp 24.50 | 150.00K |
| 2026-07-17 | GBp 25.00 | 0.00% | GBp 25.00 | GBp 24.98 | GBp 22.00 | 16.61K |
| 2026-07-16 | GBp 25.00 | 0.00% | GBp 25.00 | GBp 25.00 | GBp 25.00 | 120 |
| 2026-07-15 | GBp 25.00 | 0.00% | GBp 25.00 | GBp 26.70 | GBp 26.70 | 18 |
| 2026-07-14 | GBp 25.00 | 0.00% | GBp 25.00 | GBp 22.00 | GBp 21.25 | 44.64K |
| 2026-07-13 | GBp 25.00 | 0.00% | GBp 25.00 | GBp 26.70 | GBp 22.00 | 7.38K |
| 2026-07-10 | GBp 25.00 | 0.00% | GBp 25.00 | GBp 25.00 | GBp 25.00 | 0 |
| 2026-07-09 | GBp 25.00 | 0.00% | GBp 25.00 | GBp 26.70 | GBp 26.70 | 92 |
| 2026-07-08 | GBp 25.00 | 0.00% | GBp 25.00 | GBp 22.15 | GBp 22.15 | 2.00K |
| 2026-07-07 | GBp 25.00 | 0.00% | GBp 25.00 | GBp 22.00 | GBp 22.00 | 70 |
| 2026-07-06 | GBp 25.00 | 0.00% | GBp 25.00 | GBp 24.20 | GBp 24.00 | 3.13K |
| 2026-07-03 | GBp 25.00 | 0.00% | GBp 25.00 | GBp 25.20 | GBp 25.20 | 9 |
| 2026-07-02 | GBp 25.00 | -5.66% | GBp 26.50 | GBp 24.50 | GBp 22.11 | 18.16K |
| 2026-07-01 | GBp 26.50 | 0.00% | GBp 26.50 | GBp 25.20 | GBp 25.20 | 26 |
| 2026-06-30 | GBp 26.50 | 0.00% | GBp 26.50 | GBp 26.50 | GBp 26.50 | 0 |
| 2026-06-29 | GBp 26.50 | 0.00% | GBp 26.50 | GBp 25.20 | GBp 23.00 | 43 |
| 2026-06-26 | GBp 26.50 | 0.00% | GBp 26.50 | GBp 30.00 | GBp 23.03 | 48.45K |
| 2026-06-25 | GBp 26.50 | 0.00% | GBp 26.50 | GBp 25.25 | GBp 25.25 | 13.00K |
| 2026-06-24 | GBp 26.50 | 0.00% | GBp 26.50 | GBp 25.63 | GBp 25.25 | 1.41K |
| 2026-06-23 | GBp 26.50 | +1.92% | GBp 26.00 | GBp 26.60 | GBp 25.60 | 4.58K |
| 2026-06-22 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 25.65 | GBp 25.00 | 62.13K |
| 2026-06-19 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 25.20 | GBp 22.25 | 674 |
| 2026-06-18 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 25.20 | GBp 25.20 | 396 |
| 2026-06-17 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 25.20 | GBp 22.25 | 5.58K |
| 2026-06-16 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 25.65 | GBp 25.25 | 90.00K |
| 2026-06-15 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 25.20 | GBp 22.25 | 19.44K |
| 2026-06-12 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 25.20 | GBp 25.20 | 2.89K |
| 2026-06-11 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 25.50 | GBp 22.50 | 20.04K |
| 2026-06-10 | GBp 26.00 | -1.89% | GBp 26.00 | GBp 26.60 | GBp 22.00 | 44.80K |
| 2026-06-09 | GBp 26.50 | 0.00% | GBp 26.50 | GBp 26.50 | GBp 23.00 | 4.81K |
| 2026-06-08 | GBp 26.50 | 0.00% | GBp 26.50 | GBp 28.60 | GBp 23.00 | 176.70K |
| 2026-06-05 | GBp 26.50 | 0.00% | GBp 26.50 | GBp 26.50 | GBp 26.50 | 0 |
| 2026-06-04 | GBp 26.50 | 0.00% | GBp 26.50 | GBp 26.00 | GBp 23.00 | 19.81K |
| 2026-06-03 | GBp 26.50 | +1.92% | GBp 27.00 | GBp 26.10 | GBp 23.00 | 60.44K |
| 2026-06-02 | GBp 26.00 | -3.70% | GBp 27.00 | GBp 26.00 | GBp 24.00 | 2.27K |
| 2026-06-01 | GBp 27.00 | 0.00% | GBp 27.00 | GBp 26.15 | GBp 24.00 | 2.83K |
| 2026-05-29 | GBp 27.00 | +8.00% | GBp 27.00 | GBp 26.38 | GBp 24.00 | 24.36K |
| 2026-05-28 | GBp 25.00 | -7.41% | GBp 27.00 | GBp 26.35 | GBp 25.00 | 61.85K |
| 2026-05-27 | GBp 27.00 | 0.00% | GBp 27.00 | GBp 26.10 | GBp 26.10 | 19.16K |