Savills historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	951.00	966.50	950.00	964.50	963.66	168,247
2023-03-28	960.50	970.50	935.50	949.00	948.17	223,731
2023-03-27	940.00	953.50	929.00	953.50	952.67	82,562
2023-03-24	960.00	960.00	929.50	935.50	934.68	129,861
2023-03-23	943.50	947.50	926.90	947.50	946.67	697,723
2023-03-22	960.50	960.50	933.00	939.50	938.68	110,690
2023-03-21	936.50	967.50	932.00	953.00	952.17	72,878
2023-03-20	919.50	954.50	898.03	942.00	941.18	342,793
2023-03-17	956.50	980.00	939.00	946.00	945.18	417,106
2023-03-16	1,006.00	1,021.00	951.50	967.00	966.16	173,492
2023-03-15	1,012.00	1,012.00	954.75	998.00	997.13	340,681
2023-03-14	958.50	998.00	958.50	994.50	993.63	123,104
2023-03-13	974.50	974.50	928.50	959.50	958.66	1,669,465
2023-03-10	948.50	956.00	943.50	952.50	951.67	89,347
2023-03-09	994.00	994.00	965.50	965.50	964.66	89,716
2023-03-08	965.00	991.00	965.00	989.50	988.64	69,243
2023-03-07	998.50	1,015.00	983.50	988.50	987.64	74,937
2023-03-06	983.50	1,006.00	970.00	996.00	995.13	163,799
2023-03-03	974.50	984.50	966.50	979.00	978.15	50,872
2023-03-02	994.00	999.50	979.00	980.00	979.15	77,300
2023-03-01	1,001.00	1,008.00	996.00	998.00	997.13	108,765
2023-02-28	1,004.00	1,004.00	995.50	1,003.00	1,002.13	238,205
2023-02-27	971.50	1,011.00	964.50	1,007.00	1,006.12	298,723
2023-02-24	974.00	1,007.00	972.50	978.50	977.65	65,975
2023-02-23	1,010.00	1,010.00	986.50	995.50	994.63	85,945
2023-02-22	988.50	1,005.00	982.00	990.00	989.14	112,215
2023-02-21	1,009.00	1,009.00	990.00	994.50	993.63	117,330
2023-02-20	992.50	1,005.25	989.00	994.50	993.63	104,783
2023-02-17	1,023.00	1,023.00	987.00	995.00	994.13	118,092
2023-02-16	1,005.00	1,009.00	990.00	1,004.00	1,003.12	210,043
2023-02-15	988.50	1,005.00	976.67	1,000.00	999.13	75,318
2023-02-14	1,015.00	1,018.00	987.00	990.00	989.14	272,090
2023-02-13	1,023.00	1,049.00	1,004.50	1,013.00	1,012.12	176,523
2023-02-10	1,020.00	1,020.00	996.00	1,012.00	1,011.12	143,203
2023-02-09	1,023.00	1,032.00	1,009.00	1,013.00	1,012.12	88,332
2023-02-08	1,005.00	1,023.00	1,005.00	1,014.00	1,013.12	104,294
2023-02-07	1,024.00	1,028.50	996.50	1,003.00	1,002.13	322,249
2023-02-06	1,028.00	1,047.00	1,026.00	1,029.00	1,028.10	325,235
2023-02-03	1,045.00	1,066.00	1,033.00	1,044.00	1,043.09	223,633
2023-02-02	1,009.00	1,055.00	987.00	1,055.00	1,054.08	464,618
2023-02-01	980.00	998.00	975.99	991.00	990.14	322,552
2023-01-31	980.00	980.00	957.50	975.50	974.65	790,006
2023-01-30	985.00	985.00	949.50	966.50	965.66	113,389
2023-01-27	975.00	975.00	947.00	965.00	964.16	119,270
2023-01-26	937.50	963.00	937.50	950.00	949.17	187,826
2023-01-25	937.00	946.00	932.52	936.50	935.68	119,651
2023-01-24	941.50	946.50	932.50	938.50	937.68	240,676
2023-01-23	944.00	947.00	930.50	936.00	935.18	279,939
2023-01-20	946.50	950.50	923.50	940.00	939.18	197,542
2023-01-19	950.00	950.00	910.50	923.50	922.69	740,129
2023-01-18	935.00	941.50	909.00	933.50	932.69	539,514
2023-01-17	914.00	927.43	909.00	912.50	911.70	245,428
2023-01-16	925.50	939.00	910.00	917.50	916.70	119,333
2023-01-13	916.50	935.50	907.00	924.50	923.69	177,521
2023-01-12	870.50	914.00	870.50	912.00	911.20	473,051
2023-01-11	851.00	870.00	833.50	870.00	869.24	714,033
2023-01-10	820.50	841.00	812.50	839.00	838.27	342,065
2023-01-09	827.50	827.50	805.49	813.50	812.79	159,636
2023-01-06	847.50	867.10	820.50	829.50	828.78	192,691
2023-01-05	854.00	867.00	843.00	857.00	856.25	105,104

← NewerPage 16 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.