Savills historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 1,080.00 | 1,080.00 | 1,066.00 | 1,074.00 | 1,073.79 | 315,273 |
| 2026-01-30 | 1,080.00 | 1,080.00 | 1,072.00 | 1,078.00 | 1,077.79 | 228,813 |
| 2026-01-29 | 1,074.00 | 1,084.00 | 1,066.00 | 1,074.00 | 1,073.79 | 335,329 |
| 2026-01-28 | 1,100.00 | 1,100.00 | 1,064.00 | 1,072.00 | 1,071.79 | 199,517 |
| 2026-01-27 | 1,080.00 | 1,086.00 | 1,072.00 | 1,076.00 | 1,075.79 | 99,926 |
| 2026-01-26 | 1,084.00 | 1,086.00 | 1,070.00 | 1,076.00 | 1,075.79 | 178,000 |
| 2026-01-23 | 1,082.00 | 1,082.00 | 1,060.00 | 1,074.00 | 1,073.79 | 74,531 |
| 2026-01-22 | 1,082.00 | 1,096.00 | 1,070.00 | 1,076.00 | 1,075.79 | 230,360 |
| 2026-01-21 | 1,068.00 | 1,080.00 | 1,052.00 | 1,074.00 | 1,073.79 | 104,799 |
| 2026-01-20 | 1,070.00 | 1,082.00 | 1,058.00 | 1,064.00 | 1,063.79 | 383,646 |
| 2026-01-19 | 1,072.00 | 1,086.00 | 1,070.00 | 1,082.00 | 1,081.79 | 171,659 |
| 2026-01-16 | 1,084.00 | 1,100.00 | 1,072.00 | 1,094.00 | 1,093.78 | 283,031 |
| 2026-01-15 | 1,024.00 | 1,126.00 | 1,002.00 | 1,108.00 | 1,107.78 | 326,249 |
| 2026-01-14 | 1,022.00 | 1,022.00 | 1,002.00 | 1,018.00 | 1,017.80 | 135,244 |
| 2026-01-13 | 1,020.00 | 1,026.00 | 1,014.00 | 1,018.00 | 1,017.80 | 185,404 |
| 2026-01-12 | 1,032.00 | 1,034.00 | 1,012.00 | 1,022.00 | 1,021.80 | 144,014 |
| 2026-01-09 | 997.00 | 1,040.00 | 997.00 | 1,034.00 | 1,033.79 | 106,084 |
| 2026-01-08 | 1,040.00 | 1,040.00 | 1,016.00 | 1,030.00 | 1,029.80 | 540,558 |
| 2026-01-07 | 988.00 | 1,044.00 | 988.00 | 1,030.00 | 1,029.80 | 262,046 |
| 2026-01-06 | 1,004.00 | 1,026.00 | 997.00 | 1,026.00 | 1,025.80 | 388,664 |
| 2026-01-05 | 1,000.00 | 1,002.00 | 973.00 | 1,002.00 | 1,001.80 | 366,064 |
| 2026-01-02 | 979.00 | 1,002.00 | 979.00 | 983.00 | 982.80 | 93,368 |
| 2025-12-31 | 997.00 | 1,016.00 | 994.00 | 996.00 | 995.80 | 59,745 |
| 2025-12-30 | 1,006.00 | 1,010.00 | 994.00 | 1,002.00 | 1,001.80 | 80,860 |
| 2025-12-29 | 1,004.00 | 1,012.00 | 992.00 | 1,004.00 | 1,003.80 | 88,717 |
| 2025-12-24 | 999.00 | 1,006.00 | 980.00 | 995.00 | 994.80 | 35,426 |
| 2025-12-23 | 1,018.00 | 1,018.00 | 995.00 | 996.00 | 995.80 | 113,342 |
| 2025-12-22 | 1,000.00 | 1,002.00 | 987.00 | 995.00 | 994.80 | 65,969 |
| 2025-12-19 | 1,002.00 | 1,008.00 | 985.35 | 993.00 | 992.80 | 928,145 |
| 2025-12-18 | 1,024.00 | 1,026.00 | 1,004.00 | 1,006.00 | 1,005.80 | 228,874 |
| 2025-12-17 | 1,028.00 | 1,029.04 | 1,010.00 | 1,024.00 | 1,023.80 | 154,738 |
| 2025-12-16 | 983.00 | 1,010.00 | 983.00 | 1,008.00 | 1,007.80 | 145,480 |
| 2025-12-15 | 1,002.00 | 1,010.00 | 981.00 | 1,004.00 | 1,003.80 | 70,199 |
| 2025-12-12 | 985.00 | 999.00 | 983.00 | 990.00 | 989.80 | 108,505 |
| 2025-12-11 | 977.00 | 988.00 | 974.00 | 987.00 | 986.80 | 87,385 |
| 2025-12-10 | 977.00 | 988.00 | 976.00 | 976.00 | 975.81 | 91,712 |
| 2025-12-09 | 986.00 | 992.00 | 975.00 | 979.00 | 978.81 | 108,893 |
| 2025-12-08 | 1,010.00 | 1,016.00 | 990.00 | 990.00 | 989.80 | 95,618 |
| 2025-12-05 | 996.00 | 1,028.00 | 996.00 | 1,010.00 | 1,009.80 | 128,095 |
| 2025-12-04 | 1,024.00 | 1,024.00 | 1,010.00 | 1,014.00 | 1,013.80 | 99,683 |
| 2025-12-03 | 989.00 | 1,016.00 | 989.00 | 1,010.00 | 1,009.80 | 168,422 |
| 2025-12-02 | 1,024.00 | 1,024.00 | 1,002.00 | 1,012.00 | 1,011.80 | 226,895 |
| 2025-12-01 | 1,014.00 | 1,015.09 | 997.00 | 1,008.00 | 1,007.80 | 413,635 |
| 2025-11-28 | 1,008.00 | 1,018.00 | 1,002.00 | 1,018.00 | 1,017.80 | 149,514 |
| 2025-11-27 | 985.00 | 1,006.08 | 981.00 | 1,006.00 | 1,005.80 | 130,857 |
| 2025-11-26 | 986.00 | 988.08 | 958.00 | 988.00 | 987.80 | 395,730 |
| 2025-11-25 | 957.00 | 981.00 | 956.00 | 977.00 | 976.81 | 174,892 |
| 2025-11-24 | 939.00 | 965.00 | 939.00 | 957.00 | 956.81 | 208,457 |
| 2025-11-21 | 938.00 | 955.00 | 919.00 | 950.00 | 949.81 | 167,797 |
| 2025-11-20 | 949.00 | 958.00 | 936.00 | 937.00 | 936.81 | 209,326 |
| 2025-11-19 | 932.00 | 961.75 | 932.00 | 951.00 | 950.81 | 481,901 |
| 2025-11-18 | 951.00 | 957.00 | 948.00 | 954.00 | 953.81 | 276,758 |
| 2025-11-17 | 977.00 | 977.00 | 955.00 | 959.00 | 958.81 | 153,252 |
| 2025-11-14 | 955.00 | 964.00 | 944.00 | 958.00 | 957.81 | 555,334 |
| 2025-11-13 | 966.00 | 992.00 | 966.00 | 973.00 | 972.81 | 163,915 |
| 2025-11-12 | 982.00 | 992.00 | 980.00 | 989.00 | 988.80 | 213,776 |
| 2025-11-11 | 991.00 | 997.00 | 981.00 | 992.00 | 991.80 | 168,589 |
| 2025-11-10 | 956.00 | 986.00 | 956.00 | 981.00 | 980.81 | 102,210 |
| 2025-11-07 | 999.00 | 1,002.00 | 976.00 | 979.00 | 978.81 | 81,503 |
| 2025-11-06 | 994.00 | 1,012.00 | 994.00 | 998.00 | 997.80 | 412,141 |
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.