Savills historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	907.50	922.50	902.00	906.50	905.93	298,141
2023-09-20	895.50	921.50	895.50	910.00	909.42	149,766
2023-09-19	916.00	916.00	892.00	894.00	893.43	233,395
2023-09-18	928.50	928.50	884.50	894.50	893.93	280,816
2023-09-15	943.50	954.50	928.50	929.00	928.41	315,884
2023-09-14	956.50	956.50	924.00	939.00	938.41	301,720
2023-09-13	918.50	936.00	917.50	933.00	932.41	197,891
2023-09-12	927.00	927.00	909.00	922.50	921.92	245,683
2023-09-11	926.50	926.50	904.00	915.50	914.92	125,630
2023-09-08	934.50	934.50	891.50	903.50	902.93	138,740
2023-09-07	900.00	915.50	899.50	915.00	914.42	121,242
2023-09-06	930.50	930.50	893.02	910.00	909.42	259,007
2023-09-05	909.00	921.00	903.00	910.00	909.42	203,346
2023-09-04	914.00	918.50	896.50	915.00	914.42	80,898
2023-09-01	905.00	915.75	895.50	911.00	910.42	513,177
2023-08-31	910.00	925.50	902.50	910.50	909.92	208,421
2023-08-30	918.00	918.00	903.50	915.00	914.35	139,462
2023-08-29	918.50	919.00	901.00	915.00	914.35	247,165
2023-08-25	899.00	904.00	895.00	899.50	898.86	202,118
2023-08-24	879.00	898.50	870.50	898.50	897.86	100,433
2023-08-23	840.00	877.00	840.00	877.00	876.38	77,788
2023-08-22	840.00	851.50	834.00	840.00	839.40	235,969
2023-08-21	881.50	881.50	842.50	842.50	841.90	128,842
2023-08-18	857.50	878.00	857.50	867.00	866.39	151,938
2023-08-17	868.00	875.00	861.00	870.00	869.38	158,409
2023-08-16	861.00	878.00	861.00	870.00	869.38	131,624
2023-08-15	858.50	874.50	856.50	868.50	867.88	183,802
2023-08-14	901.00	911.50	870.50	882.00	881.37	278,206
2023-08-11	884.00	907.00	872.50	907.00	906.36	814,372
2023-08-10	956.00	972.74	863.50	885.00	884.37	555,840
2023-08-09	980.00	997.00	979.00	991.50	990.80	202,623
2023-08-08	984.00	995.50	978.50	987.00	986.30	334,553
2023-08-07	992.00	1,015.00	985.00	985.00	984.30	132,515
2023-08-04	988.00	1,003.00	982.50	1,002.00	1,001.29	96,443
2023-08-03	1,000.00	1,000.00	961.53	993.50	992.80	612,661
2023-08-02	980.50	986.50	972.60	986.50	985.80	476,998
2023-08-01	975.00	982.50	971.00	982.00	981.30	1,088,686
2023-07-31	976.00	983.50	962.00	974.00	973.31	1,156,190
2023-07-28	1,006.00	1,006.00	956.00	975.00	974.31	92,012
2023-07-27	977.00	985.00	969.00	976.00	975.31	111,151
2023-07-26	955.00	978.50	955.00	978.00	977.31	74,870
2023-07-25	961.50	975.00	947.50	967.50	966.81	57,195
2023-07-24	951.50	961.50	951.50	955.50	954.82	287,490
2023-07-21	930.00	963.50	930.00	949.00	948.33	133,963
2023-07-20	948.50	972.00	934.00	950.50	949.83	526,588
2023-07-19	912.00	953.00	907.25	942.00	941.33	143,050
2023-07-18	880.50	904.50	880.50	904.50	903.86	105,054
2023-07-17	878.00	888.50	869.50	879.50	878.88	117,299
2023-07-14	882.50	890.50	867.00	885.00	884.37	168,278
2023-07-13	870.00	892.50	866.50	872.50	871.88	147,483
2023-07-12	856.00	886.50	836.00	873.00	872.38	597,144
2023-07-11	821.00	851.00	819.00	850.50	849.90	555,057
2023-07-10	806.50	817.50	806.50	817.50	816.92	154,560
2023-07-07	804.50	816.50	801.50	813.00	812.42	102,374
2023-07-06	815.50	822.00	800.00	803.00	802.43	169,209
2023-07-05	860.00	865.00	827.00	830.50	829.91	104,965
2023-07-04	853.00	867.50	853.00	856.50	855.89	250,073
2023-07-03	855.50	860.50	848.50	854.50	853.89	368,373
2023-06-30	847.00	851.00	827.00	851.00	850.40	172,767
2023-06-29	828.00	836.50	823.50	830.50	829.91	81,733

← NewerPage 14 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.