Sareum Hldgs Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	62.500	65.000	55.125	58.500	58.500	93,823
2023-12-07	62.500	63.800	60.300	62.500	62.500	3,845
2023-12-06	62.500	65.000	60.000	62.500	62.500	65,363
2023-12-05	62.500	65.000	62.000	62.500	62.500	12,496
2023-12-04	62.500	65.000	62.500	62.500	62.500	33,193
2023-12-01	62.500	65.000	61.300	62.500	62.500	130,361
2023-11-30	60.000	65.000	57.370	62.500	62.500	15,283
2023-11-29	60.000	61.200	57.330	60.000	60.000	3,135
2023-11-28	60.000	61.500	57.100	60.000	60.000	13,716
2023-11-27	60.000	62.700	58.666	60.000	60.000	72,003
2023-11-24	60.000	65.000	58.500	60.000	60.000	14,367
2023-11-23	62.500	63.888	56.000	60.000	60.000	96,807
2023-11-22	62.500	62.500	60.100	62.500	62.500	38,549
2023-11-21	62.980	62.980	60.750	62.500	62.500	17,680
2023-11-20	65.000	65.000	61.000	65.000	65.000	23,710
2023-11-17	65.000	65.000	61.220	65.000	65.000	7,044
2023-11-16	65.000	65.000	61.000	65.000	65.000	122,582
2023-11-15	60.000	70.000	59.150	65.000	65.000	170,903
2023-11-14	60.000	63.500	57.870	60.000	60.000	55,809
2023-11-13	58.630	63.700	58.630	60.000	60.000	39,408
2023-11-10	57.500	60.000	57.500	57.500	57.500	22,390
2023-11-09	57.500	60.000	57.500	57.500	57.500	73,134
2023-11-08	57.500	60.000	56.826	57.500	57.500	51,870
2023-11-07	60.000	62.170	56.000	57.500	57.500	110,722
2023-11-06	62.500	65.000	59.000	60.000	60.000	45,850
2023-11-03	60.000	65.000	56.500	62.500	62.500	101,915
2023-11-02	62.500	63.164	56.625	57.500	57.500	149,733
2023-11-01	62.500	63.500	60.100	62.500	62.500	28,952
2023-10-31	62.500	64.000	60.000	62.500	62.500	51,867
2023-10-30	63.022	63.022	60.100	62.500	62.500	26,273
2023-10-27	65.000	65.000	60.300	65.000	65.000	11,135
2023-10-26	65.000	70.000	60.025	65.000	65.000	296,863
2023-10-25	65.000	67.400	61.110	65.000	65.000	143,021
2023-10-24	67.500	68.900	65.000	65.000	65.000	60,628
2023-10-23	67.500	70.000	65.100	67.500	67.500	172,211
2023-10-20	72.500	73.000	67.210	67.500	67.500	139,949
2023-10-19	72.500	74.100	71.800	72.500	72.500	26,434
2023-10-18	77.500	77.500	70.000	72.500	72.500	241,833
2023-10-17	77.500	78.748	75.050	77.500	77.500	6,612
2023-10-16	80.000	80.040	75.750	77.500	77.500	24,509
2023-10-13	80.000	80.344	76.330	80.000	80.000	28,570
2023-10-12	77.500	81.000	75.110	80.000	80.000	83,554
2023-10-11	79.261	79.261	71.660	77.500	77.500	135,963
2023-10-10	76.100	83.770	76.100	80.000	80.000	49,005
2023-10-09	78.880	78.880	73.250	75.000	75.000	121,957
2023-10-06	80.000	85.000	78.500	80.000	80.000	64,126
2023-10-05	82.500	84.600	76.251	80.000	80.000	103,943
2023-10-04	82.500	84.900	80.000	82.500	82.500	78,463
2023-10-03	80.000	85.000	77.000	82.500	82.500	120,264
2023-10-02	80.000	82.900	78.100	80.000	80.000	37,988
2023-09-29	80.000	83.000	78.000	80.000	80.000	45,724
2023-09-28	80.000	80.280	75.200	80.000	80.000	42,362
2023-09-27	80.000	80.700	77.000	80.000	80.000	38,228
2023-09-26	80.000	82.000	78.220	80.000	80.000	9,012
2023-09-25	80.000	82.500	76.000	80.000	80.000	30,953
2023-09-22	80.000	85.000	77.500	80.000	80.000	56,988
2023-09-21	80.000	81.840	77.500	80.000	80.000	44,421
2023-09-20	77.500	82.500	76.654	80.000	80.000	166,735
2023-09-19	77.500	79.000	76.000	76.000	76.000	63,771
2023-09-18	80.000	80.675	76.650	77.500	77.500	83,352

← NewerPage 13 of 21 · 1,258 trading daysOlder →

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.