Sareum Hldgs Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 47.000 | 48.000 | 42.000 | 43.000 | 43.000 | 755,209 |
| 2024-06-03 | 43.980 | 48.000 | 43.980 | 45.200 | 45.200 | 1,180,027 |
| 2024-05-31 | 40.500 | 45.389 | 40.060 | 43.500 | 43.500 | 781,084 |
| 2024-05-30 | 41.500 | 42.900 | 39.400 | 40.500 | 40.500 | 549,878 |
| 2024-05-29 | 40.500 | 46.000 | 40.500 | 41.000 | 41.000 | 1,802,963 |
| 2024-05-28 | 35.000 | 41.700 | 34.000 | 40.000 | 40.000 | 1,161,357 |
| 2024-05-24 | 33.500 | 37.000 | 32.300 | 35.000 | 35.000 | 615,067 |
| 2024-05-23 | 32.500 | 36.000 | 32.110 | 33.500 | 33.500 | 596,814 |
| 2024-05-22 | 35.400 | 35.400 | 31.948 | 32.500 | 32.500 | 424,717 |
| 2024-05-21 | 30.750 | 39.000 | 28.000 | 35.500 | 35.500 | 1,767,965 |
| 2024-05-20 | 33.900 | 33.900 | 29.500 | 30.750 | 30.750 | 1,242,225 |
| 2024-05-17 | 37.100 | 37.100 | 33.500 | 34.000 | 34.000 | 1,007,474 |
| 2024-05-16 | 38.000 | 38.800 | 36.551 | 37.250 | 37.250 | 923,773 |
| 2024-05-15 | 43.200 | 43.200 | 38.360 | 39.700 | 39.700 | 1,609,970 |
| 2024-05-14 | 37.000 | 42.500 | 36.000 | 41.750 | 41.750 | 4,296,440 |
| 2024-05-13 | 29.000 | 37.000 | 28.620 | 36.500 | 36.500 | 3,705,247 |
| 2024-05-10 | 25.500 | 30.000 | 25.000 | 29.000 | 29.000 | 924,968 |
| 2024-05-09 | 24.250 | 26.000 | 23.510 | 25.500 | 25.500 | 233,146 |
| 2024-05-08 | 25.000 | 25.250 | 24.000 | 24.250 | 24.250 | 148,154 |
| 2024-05-07 | 24.250 | 26.000 | 24.190 | 25.000 | 25.000 | 698,428 |
| 2024-05-03 | 25.250 | 25.900 | 24.000 | 24.250 | 24.250 | 601,000 |
| 2024-05-02 | 26.750 | 27.000 | 25.000 | 25.250 | 25.250 | 640,772 |
| 2024-05-01 | 24.250 | 28.800 | 24.250 | 27.250 | 27.250 | 1,707,933 |
| 2024-04-30 | 24.500 | 25.000 | 24.000 | 24.250 | 24.250 | 461,470 |
| 2024-04-29 | 26.200 | 26.200 | 24.375 | 24.500 | 24.500 | 882,611 |
| 2024-04-26 | 26.000 | 27.900 | 25.800 | 26.250 | 26.250 | 2,040,757 |
| 2024-04-25 | 30.000 | 30.000 | 25.750 | 26.250 | 26.250 | 2,464,275 |
| 2024-04-24 | 37.500 | 37.800 | 30.115 | 30.500 | 30.500 | 3,217,070 |
| 2024-04-23 | 23.750 | 34.000 | 23.750 | 33.500 | 33.500 | 5,873,998 |
| 2024-04-22 | 23.500 | 24.000 | 21.300 | 23.250 | 23.250 | 2,732,616 |
| 2024-04-19 | 27.500 | 28.750 | 22.000 | 23.750 | 23.750 | 6,435,299 |
| 2024-04-18 | 20.500 | 29.500 | 20.450 | 26.750 | 26.750 | 8,199,761 |
| 2024-04-17 | 16.670 | 21.000 | 16.670 | 20.500 | 20.500 | 3,209,914 |
| 2024-04-16 | 16.000 | 16.930 | 15.780 | 16.500 | 16.500 | 1,399,494 |
| 2024-04-15 | 14.833 | 16.500 | 14.833 | 16.000 | 16.000 | 2,353,149 |
| 2024-04-12 | 12.938 | 14.970 | 12.938 | 14.500 | 14.500 | 1,729,364 |
| 2024-04-11 | 12.000 | 13.000 | 12.000 | 12.750 | 12.750 | 1,014,994 |
| 2024-04-10 | 13.745 | 13.745 | 12.000 | 12.000 | 12.000 | 1,202,854 |
| 2024-04-09 | 13.750 | 14.000 | 13.500 | 13.750 | 13.750 | 2,342,833 |
| 2024-04-08 | 11.760 | 14.000 | 11.760 | 14.000 | 14.000 | 5,432,345 |
| 2024-04-05 | 10.500 | 12.000 | 10.500 | 11.500 | 11.500 | 2,352,911 |
| 2024-04-04 | 10.250 | 11.000 | 10.250 | 10.500 | 10.500 | 2,269,719 |
| 2024-04-03 | 10.250 | 10.730 | 10.025 | 10.250 | 10.250 | 1,592,719 |
| 2024-04-02 | 10.750 | 12.000 | 10.025 | 10.300 | 10.300 | 5,098,715 |
| 2024-03-28 | 12.000 | 12.200 | 10.000 | 10.750 | 10.750 | 7,622,267 |
| 2024-03-27 | 14.500 | 14.900 | 14.000 | 14.500 | 14.500 | 349,445 |
| 2024-03-26 | 14.000 | 16.500 | 14.000 | 14.500 | 14.500 | 1,426,365 |
| 2024-03-25 | 16.500 | 16.800 | 12.600 | 14.000 | 14.000 | 888,906 |
| 2024-03-22 | 18.000 | 19.000 | 15.000 | 16.500 | 16.500 | 545,259 |
| 2024-03-21 | 17.000 | 19.000 | 16.110 | 18.000 | 18.000 | 300,832 |
| 2024-03-20 | 17.000 | 19.000 | 15.550 | 17.000 | 17.000 | 394,910 |
| 2024-03-19 | 18.500 | 19.700 | 15.600 | 17.000 | 17.000 | 603,178 |
| 2024-03-18 | 21.500 | 23.000 | 16.500 | 18.500 | 18.500 | 612,020 |
| 2024-03-15 | 24.000 | 25.000 | 20.500 | 21.500 | 21.500 | 445,911 |
| 2024-03-14 | 22.500 | 25.000 | 20.000 | 24.000 | 24.000 | 346,049 |
| 2024-03-13 | 25.000 | 29.200 | 18.560 | 22.500 | 22.500 | 1,092,091 |
| 2024-03-12 | 35.000 | 40.000 | 26.000 | 27.500 | 27.500 | 354,285 |
| 2024-03-11 | 35.000 | 35.900 | 32.000 | 35.000 | 35.000 | 36,598 |
| 2024-03-08 | 35.000 | 36.400 | 30.000 | 35.000 | 35.000 | 120,500 |
| 2024-03-07 | 35.000 | 36.400 | 30.000 | 35.000 | 35.000 | 31,335 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.