Savills historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	873.50	915.50	864.00	915.50	914.92	1,285,209
2023-12-13	888.50	888.50	849.50	851.00	850.46	169,382
2023-12-12	878.50	882.50	854.50	860.00	859.46	564,429
2023-12-11	871.50	871.50	850.50	864.00	863.45	450,410
2023-12-08	868.00	868.00	843.50	855.00	854.46	104,554
2023-12-07	855.00	860.00	840.00	859.50	858.96	175,588
2023-12-06	859.00	859.00	840.00	850.00	849.46	152,837
2023-12-05	809.50	842.00	809.50	840.50	839.97	187,282
2023-12-04	824.50	838.00	810.00	816.00	815.48	186,911
2023-12-01	774.50	806.50	774.50	805.00	804.49	428,006
2023-11-30	812.50	828.00	791.50	793.50	793.00	405,107
2023-11-29	800.00	835.00	800.00	829.00	828.47	831,865
2023-11-28	821.50	833.50	814.00	816.50	815.98	388,003
2023-11-27	841.50	848.50	826.50	831.00	830.47	265,658
2023-11-24	823.50	844.50	817.20	839.50	838.97	431,735
2023-11-23	844.00	861.00	839.00	844.50	843.97	507,582
2023-11-22	843.00	864.00	843.00	846.50	845.96	880,138
2023-11-21	872.50	879.50	847.00	855.50	854.96	167,402
2023-11-20	899.50	899.50	869.50	880.00	879.44	558,557
2023-11-17	890.50	890.50	879.00	880.00	879.44	125,812
2023-11-16	895.50	902.00	869.00	874.50	873.95	179,133
2023-11-15	894.00	920.50	887.50	895.00	894.43	148,680
2023-11-14	834.00	891.00	830.00	890.00	889.44	264,218
2023-11-13	847.50	847.50	822.50	836.50	835.97	361,573
2023-11-10	842.00	842.00	820.50	826.50	825.98	73,417
2023-11-09	830.00	846.50	819.00	838.00	837.47	375,451
2023-11-08	790.50	828.50	790.50	828.50	827.98	391,568
2023-11-07	810.00	820.50	796.00	815.00	814.48	116,738
2023-11-06	830.50	836.00	810.00	812.00	811.49	70,415
2023-11-03	798.00	836.50	798.00	835.50	834.97	172,483
2023-11-02	783.50	824.50	783.50	817.50	816.98	97,795
2023-11-01	776.00	792.50	772.50	790.00	789.50	105,438
2023-10-31	748.50	791.50	748.50	787.50	787.00	287,953
2023-10-30	768.00	784.00	761.00	765.00	764.52	132,128
2023-10-27	757.00	771.00	755.50	765.50	765.02	58,278
2023-10-26	750.00	775.50	745.00	763.50	763.02	85,973
2023-10-25	779.50	782.38	755.50	765.00	764.52	143,918
2023-10-24	793.50	794.00	774.50	779.50	779.01	82,049
2023-10-23	781.50	784.00	769.00	784.00	783.50	41,795
2023-10-20	767.50	791.00	761.00	781.50	781.01	91,935
2023-10-19	777.00	798.50	767.00	775.50	775.01	235,048
2023-10-18	806.00	809.00	778.00	779.00	778.51	97,767
2023-10-17	790.00	804.00	789.00	801.50	800.99	142,219
2023-10-16	774.00	796.00	774.00	793.50	793.00	59,121
2023-10-13	811.00	820.00	782.00	782.00	781.50	128,470
2023-10-12	864.50	864.50	811.50	815.00	814.48	545,641
2023-10-11	872.00	872.00	839.50	841.00	840.47	151,638
2023-10-10	829.00	852.50	816.50	848.50	847.96	134,803
2023-10-09	835.50	835.50	809.50	824.50	823.98	82,818
2023-10-06	820.00	823.00	806.50	823.00	822.48	119,381
2023-10-05	834.00	834.00	813.00	816.00	815.48	128,070
2023-10-04	859.50	859.50	810.00	810.00	809.49	108,773
2023-10-03	850.50	854.25	829.50	836.50	835.97	216,770
2023-10-02	869.00	876.00	837.50	860.00	859.46	234,925
2023-09-29	843.00	872.00	843.00	865.50	864.95	314,785
2023-09-28	822.00	847.00	822.00	841.00	840.47	604,117
2023-09-27	865.00	868.00	836.50	846.00	845.46	133,319
2023-09-26	882.50	886.00	867.00	867.00	866.45	93,956
2023-09-25	889.50	900.50	861.50	875.50	874.95	147,760
2023-09-22	886.50	903.00	885.00	891.00	890.44	239,639

← NewerPage 13 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.0780 GBP
2026-04-09	0.1070 GBP
2025-08-28	0.0740 GBP
2025-04-10	0.1450 GBP
2024-08-29	0.0710 GBP
2024-04-11	0.1390 GBP
2023-08-31	0.0690 GBP
2023-04-06	0.1560 GBP
2022-09-01	0.0660 GBP
2022-04-07	0.1560 GBP
2021-09-02	0.0600 GBP
2021-04-08	0.1700 GBP
2019-09-05	0.0495 GBP
2019-04-11	0.1560 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.