Sareum Hldgs Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-03 | 190.00 | 204.00 | 190.00 | 200.00 | 200.00 | 104,033 |
| 2022-09-30 | 171.60 | 194.65 | 171.60 | 192.50 | 192.50 | 98,160 |
| 2022-09-29 | 170.00 | 175.00 | 169.00 | 170.00 | 170.00 | 67,049 |
| 2022-09-28 | 175.00 | 177.50 | 167.55 | 170.00 | 170.00 | 80,954 |
| 2022-09-27 | 172.56 | 176.80 | 172.56 | 175.00 | 175.00 | 24,794 |
| 2022-09-26 | 177.50 | 178.30 | 172.00 | 172.50 | 172.50 | 89,601 |
| 2022-09-23 | 169.75 | 180.00 | 169.75 | 177.50 | 177.50 | 183,297 |
| 2022-09-22 | 165.00 | 170.00 | 165.00 | 167.50 | 167.50 | 21,717 |
| 2022-09-21 | 165.00 | 168.00 | 161.00 | 165.00 | 165.00 | 80,966 |
| 2022-09-20 | 160.00 | 169.00 | 155.00 | 165.00 | 165.00 | 256,526 |
| 2022-09-16 | 157.50 | 161.00 | 151.00 | 160.00 | 160.00 | 89,494 |
| 2022-09-15 | 157.00 | 157.00 | 152.25 | 155.00 | 155.00 | 23,569 |
| 2022-09-14 | 159.50 | 159.50 | 153.55 | 155.00 | 155.00 | 53,450 |
| 2022-09-13 | 162.50 | 165.00 | 156.65 | 160.00 | 160.00 | 61,858 |
| 2022-09-12 | 165.00 | 174.60 | 160.00 | 162.50 | 162.50 | 55,704 |
| 2022-09-09 | 162.50 | 165.00 | 152.00 | 160.00 | 160.00 | 60,405 |
| 2022-09-08 | 160.00 | 163.50 | 159.00 | 162.50 | 162.50 | 22,130 |
| 2022-09-07 | 157.50 | 162.50 | 145.00 | 160.00 | 160.00 | 105,921 |
| 2022-09-06 | 161.60 | 161.60 | 155.00 | 157.50 | 157.50 | 75,625 |
| 2022-09-05 | 162.50 | 163.33 | 160.00 | 162.50 | 162.50 | 69,837 |
| 2022-09-02 | 165.00 | 165.00 | 160.00 | 162.50 | 162.50 | 90,752 |
| 2022-09-01 | 167.50 | 168.00 | 165.00 | 166.50 | 166.50 | 35,116 |
| 2022-08-31 | 167.50 | 168.97 | 165.00 | 167.50 | 167.50 | 35,230 |
| 2022-08-30 | 170.00 | 173.22 | 165.00 | 167.50 | 167.50 | 33,831 |
| 2022-08-26 | 170.00 | 174.00 | 165.00 | 170.00 | 170.00 | 35,205 |
| 2022-08-25 | 161.00 | 177.00 | 158.48 | 170.00 | 170.00 | 246,282 |
| 2022-08-24 | 160.00 | 162.00 | 157.00 | 161.00 | 161.00 | 32,158 |
| 2022-08-23 | 165.00 | 165.00 | 155.50 | 160.00 | 160.00 | 179,866 |
| 2022-08-22 | 170.00 | 170.32 | 160.00 | 166.50 | 166.50 | 146,555 |
| 2022-08-19 | 172.50 | 175.00 | 166.00 | 170.00 | 170.00 | 38,724 |
| 2022-08-18 | 174.44 | 174.44 | 170.00 | 172.50 | 172.50 | 27,986 |
| 2022-08-17 | 182.50 | 182.66 | 171.00 | 175.00 | 175.00 | 50,006 |
| 2022-08-16 | 172.50 | 185.00 | 172.10 | 182.50 | 182.50 | 122,512 |
| 2022-08-15 | 172.50 | 179.00 | 170.00 | 172.50 | 172.50 | 116,938 |
| 2022-08-12 | 168.00 | 175.00 | 161.00 | 172.50 | 172.50 | 67,589 |
| 2022-08-11 | 164.50 | 169.00 | 162.00 | 168.00 | 168.00 | 42,180 |
| 2022-08-10 | 165.00 | 167.60 | 156.00 | 164.50 | 164.50 | 97,488 |
| 2022-08-09 | 167.50 | 170.50 | 165.00 | 165.00 | 165.00 | 14,853 |
| 2022-08-08 | 170.00 | 171.89 | 165.00 | 167.50 | 167.50 | 38,666 |
| 2022-08-05 | 180.00 | 180.00 | 168.00 | 170.00 | 170.00 | 137,979 |
| 2022-08-04 | 187.50 | 189.50 | 165.00 | 180.00 | 180.00 | 254,086 |
| 2022-08-03 | 187.50 | 190.00 | 185.00 | 187.50 | 187.50 | 20,422 |
| 2022-08-02 | 190.00 | 190.95 | 185.10 | 187.50 | 187.50 | 14,706 |
| 2022-08-01 | 187.55 | 193.00 | 187.55 | 190.00 | 190.00 | 44,158 |
| 2022-07-29 | 192.40 | 192.40 | 182.50 | 190.00 | 190.00 | 50,955 |
| 2022-07-28 | 192.50 | 216.00 | 190.00 | 192.50 | 192.50 | 139,626 |
| 2022-07-27 | 192.66 | 192.66 | 184.50 | 184.50 | 184.50 | 86,407 |
| 2022-07-26 | 202.50 | 202.50 | 188.00 | 195.00 | 195.00 | 75,495 |
| 2022-07-25 | 207.50 | 210.05 | 195.00 | 200.00 | 200.00 | 56,131 |
| 2022-07-22 | 202.50 | 210.05 | 201.23 | 207.50 | 207.50 | 30,971 |
| 2022-07-21 | 202.50 | 216.00 | 202.00 | 202.50 | 202.50 | 89,751 |
| 2022-07-20 | 187.50 | 204.50 | 182.00 | 202.50 | 202.50 | 83,267 |
| 2022-07-19 | 190.00 | 192.50 | 185.00 | 187.50 | 187.50 | 35,011 |
| 2022-07-18 | 185.00 | 199.00 | 183.78 | 190.00 | 190.00 | 42,868 |
| 2022-07-15 | 180.00 | 188.00 | 177.50 | 185.00 | 185.00 | 38,467 |
| 2022-07-14 | 175.00 | 183.47 | 173.50 | 182.50 | 182.50 | 39,400 |
| 2022-07-13 | 172.50 | 179.70 | 156.00 | 175.00 | 175.00 | 135,609 |
| 2022-07-12 | 175.00 | 179.00 | 165.25 | 170.00 | 170.00 | 81,804 |
| 2022-07-11 | 185.00 | 188.00 | 170.20 | 172.50 | 172.50 | 40,907 |
| 2022-07-08 | 182.50 | 190.00 | 172.00 | 185.00 | 185.00 | 192,485 |
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.