Savills historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	802.00	840.00	802.00	836.00	835.41	103,833
2023-06-27	822.00	825.00	817.00	825.00	824.42	155,964
2023-06-26	812.00	824.25	797.50	820.00	819.42	184,247
2023-06-23	834.00	837.37	813.50	816.00	815.42	102,244
2023-06-22	837.50	851.00	822.00	837.50	836.91	94,675
2023-06-21	837.00	847.50	833.00	842.50	841.90	88,614
2023-06-20	850.50	856.50	847.00	851.00	850.40	52,227
2023-06-19	865.00	879.00	855.00	860.00	859.39	79,131
2023-06-16	879.50	893.50	876.00	880.00	879.38	241,997
2023-06-15	888.50	897.27	878.50	883.50	882.87	102,341
2023-06-14	874.50	898.50	874.50	889.00	888.37	221,826
2023-06-13	909.00	926.25	893.00	895.50	894.87	142,546
2023-06-12	912.00	922.00	900.00	916.00	915.35	93,724
2023-06-09	925.00	925.50	894.00	907.50	906.86	121,870
2023-06-08	934.00	934.00	912.00	917.50	916.85	102,162
2023-06-07	911.50	919.50	905.00	908.50	907.86	107,953
2023-06-06	928.50	943.00	917.00	923.50	922.85	56,412
2023-06-05	928.50	935.50	921.00	923.00	922.35	78,883
2023-06-02	902.50	932.00	902.50	928.00	927.34	283,198
2023-06-01	907.00	920.00	889.50	907.50	906.86	54,530
2023-05-31	925.50	925.50	899.50	910.00	909.36	298,254
2023-05-30	916.50	924.50	907.50	907.50	906.86	105,949
2023-05-26	909.00	924.00	909.00	919.50	918.85	289,321
2023-05-25	913.50	920.00	910.50	918.50	917.85	103,890
2023-05-24	950.00	950.00	911.10	917.00	916.35	193,427
2023-05-23	923.50	935.00	915.50	935.00	934.34	298,759
2023-05-22	918.50	932.50	911.00	920.00	919.35	104,549
2023-05-19	903.50	943.18	903.50	917.50	916.85	123,675
2023-05-18	896.50	936.33	895.65	909.00	908.36	185,052
2023-05-17	921.00	926.50	865.00	896.00	895.36	267,659
2023-05-16	939.00	969.50	931.00	938.00	937.34	81,078
2023-05-15	937.00	942.50	929.00	936.00	935.34	56,240
2023-05-12	954.00	954.00	924.50	934.50	933.84	151,351
2023-05-11	952.50	953.00	927.50	927.50	926.84	190,041
2023-05-10	950.00	950.00	922.00	949.00	948.33	235,245
2023-05-09	963.50	986.50	951.50	955.00	954.32	248,584
2023-05-05	958.00	975.00	958.00	975.00	974.31	216,229
2023-05-04	956.00	961.00	947.50	960.00	959.32	487,820
2023-05-03	970.50	974.00	954.50	954.50	953.82	196,888
2023-05-02	985.00	985.00	965.00	969.00	968.31	165,584
2023-04-28	948.00	969.42	939.50	961.50	960.82	285,726
2023-04-27	935.50	949.50	934.00	946.00	945.33	126,775
2023-04-26	945.00	953.00	932.50	935.00	934.34	401,447
2023-04-25	951.00	956.50	936.50	953.00	952.32	1,830,118
2023-04-24	976.50	977.00	957.50	960.00	959.32	218,541
2023-04-21	970.00	980.00	951.00	980.00	979.31	247,525
2023-04-20	937.00	963.00	929.50	952.00	951.33	408,483
2023-04-19	957.00	957.00	941.00	944.00	943.33	483,789
2023-04-18	940.00	961.50	940.00	961.50	960.82	219,753
2023-04-17	965.50	974.00	943.50	955.00	954.32	166,988
2023-04-14	986.00	989.00	962.00	966.00	965.32	155,213
2023-04-13	964.00	971.00	950.50	965.00	964.32	635,498
2023-04-12	920.00	949.50	920.00	942.50	941.83	478,408
2023-04-11	923.00	957.00	923.00	933.00	932.34	139,204
2023-04-06	934.50	947.50	921.50	944.50	943.83	167,631
2023-04-05	976.00	976.50	954.50	956.50	955.67	232,310
2023-04-04	973.00	989.24	972.50	975.00	974.15	110,477
2023-04-03	975.00	999.00	974.50	978.50	977.65	216,068
2023-03-31	967.00	995.00	962.00	991.50	990.64	226,045
2023-03-30	987.00	994.52	978.50	993.00	992.13	148,259

← NewerPage 15 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.