Savills historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 1,060.00 | 1,072.00 | 1,052.00 | 1,054.00 | 1,053.53 | 91,424 |
| 2025-02-19 | 1,080.00 | 1,084.00 | 1,058.00 | 1,062.00 | 1,061.53 | 157,991 |
| 2025-02-18 | 1,090.00 | 1,090.00 | 1,072.00 | 1,084.00 | 1,083.52 | 296,512 |
| 2025-02-17 | 1,108.00 | 1,116.00 | 1,078.00 | 1,086.00 | 1,085.52 | 468,762 |
| 2025-02-14 | 1,124.00 | 1,124.00 | 1,102.00 | 1,110.00 | 1,109.51 | 299,808 |
| 2025-02-13 | 1,098.00 | 1,114.00 | 1,088.00 | 1,106.00 | 1,105.51 | 220,555 |
| 2025-02-12 | 1,100.00 | 1,104.00 | 1,090.00 | 1,102.00 | 1,101.51 | 706,442 |
| 2025-02-11 | 1,084.00 | 1,090.00 | 1,076.00 | 1,088.00 | 1,087.52 | 253,940 |
| 2025-02-10 | 1,096.00 | 1,096.00 | 1,072.00 | 1,086.00 | 1,085.52 | 78,316 |
| 2025-02-07 | 1,086.00 | 1,096.00 | 1,068.00 | 1,072.00 | 1,071.53 | 142,600 |
| 2025-02-06 | 1,056.00 | 1,098.00 | 1,056.00 | 1,088.00 | 1,087.52 | 226,276 |
| 2025-02-05 | 1,030.00 | 1,074.00 | 1,030.00 | 1,074.00 | 1,073.52 | 258,380 |
| 2025-02-04 | 1,068.00 | 1,068.00 | 1,030.00 | 1,036.00 | 1,035.54 | 149,173 |
| 2025-02-03 | 1,046.00 | 1,056.00 | 1,035.00 | 1,048.00 | 1,047.54 | 241,940 |
| 2025-01-31 | 1,032.00 | 1,072.00 | 1,032.00 | 1,068.00 | 1,067.53 | 484,791 |
| 2025-01-30 | 1,038.00 | 1,072.00 | 1,034.00 | 1,056.00 | 1,055.53 | 116,704 |
| 2025-01-29 | 1,072.00 | 1,072.00 | 1,042.00 | 1,042.00 | 1,041.54 | 144,521 |
| 2025-01-28 | 1,020.00 | 1,050.00 | 1,020.00 | 1,042.00 | 1,041.54 | 218,929 |
| 2025-01-27 | 1,020.00 | 1,042.00 | 1,016.00 | 1,028.00 | 1,027.55 | 343,862 |
| 2025-01-24 | 1,062.00 | 1,062.00 | 1,020.00 | 1,024.00 | 1,023.55 | 148,870 |
| 2025-01-23 | 1,020.00 | 1,038.00 | 1,020.00 | 1,038.00 | 1,037.54 | 94,723 |
| 2025-01-22 | 1,032.00 | 1,042.00 | 1,021.16 | 1,032.00 | 1,031.54 | 262,295 |
| 2025-01-21 | 1,056.00 | 1,056.00 | 1,024.00 | 1,032.00 | 1,031.54 | 74,234 |
| 2025-01-20 | 1,046.00 | 1,050.00 | 1,018.00 | 1,030.00 | 1,029.54 | 68,765 |
| 2025-01-17 | 1,032.00 | 1,050.00 | 1,032.00 | 1,048.00 | 1,047.54 | 178,167 |
| 2025-01-16 | 1,028.00 | 1,044.00 | 1,014.00 | 1,044.00 | 1,043.54 | 235,583 |
| 2025-01-15 | 972.00 | 1,022.00 | 971.00 | 1,018.00 | 1,017.55 | 404,842 |
| 2025-01-14 | 977.00 | 977.00 | 953.00 | 957.00 | 956.58 | 165,284 |
| 2025-01-13 | 963.00 | 986.00 | 951.00 | 954.00 | 953.58 | 197,994 |
| 2025-01-10 | 980.00 | 985.00 | 954.00 | 969.00 | 968.57 | 222,036 |
| 2025-01-09 | 977.00 | 987.00 | 958.00 | 980.00 | 979.57 | 216,258 |
| 2025-01-08 | 1,026.00 | 1,026.00 | 975.00 | 979.00 | 978.57 | 264,187 |
| 2025-01-07 | 1,056.00 | 1,056.00 | 1,020.00 | 1,026.00 | 1,025.55 | 315,571 |
| 2025-01-06 | 1,038.00 | 1,048.00 | 1,020.00 | 1,048.00 | 1,047.54 | 137,713 |
| 2025-01-03 | 1,016.00 | 1,030.00 | 1,014.00 | 1,016.00 | 1,015.55 | 65,243 |
| 2025-01-02 | 1,044.00 | 1,044.00 | 1,026.00 | 1,028.00 | 1,027.55 | 107,194 |
| 2024-12-31 | 1,018.00 | 1,044.00 | 1,012.00 | 1,036.00 | 1,035.54 | 70,077 |
| 2024-12-30 | 1,022.00 | 1,038.00 | 1,018.88 | 1,022.00 | 1,021.55 | 53,257 |
| 2024-12-27 | 1,040.00 | 1,050.00 | 1,036.00 | 1,044.00 | 1,043.54 | 74,022 |
| 2024-12-24 | 1,020.00 | 1,054.00 | 1,020.00 | 1,042.00 | 1,041.54 | 125,005 |
| 2024-12-23 | 1,026.00 | 1,050.00 | 1,026.00 | 1,048.00 | 1,047.54 | 146,551 |
| 2024-12-20 | 1,046.00 | 1,054.00 | 1,040.00 | 1,048.00 | 1,047.54 | 800,838 |
| 2024-12-19 | 1,054.00 | 1,062.00 | 1,050.00 | 1,058.00 | 1,057.53 | 358,878 |
| 2024-12-18 | 1,050.00 | 1,076.00 | 1,050.00 | 1,066.00 | 1,065.53 | 94,681 |
| 2024-12-17 | 1,054.00 | 1,070.00 | 1,054.00 | 1,064.00 | 1,063.53 | 232,333 |
| 2024-12-16 | 1,048.00 | 1,082.00 | 1,048.00 | 1,074.00 | 1,073.52 | 203,315 |
| 2024-12-13 | 1,066.00 | 1,088.00 | 1,066.00 | 1,074.00 | 1,073.52 | 58,665 |
| 2024-12-12 | 1,098.00 | 1,106.00 | 1,084.00 | 1,090.00 | 1,089.52 | 289,672 |
| 2024-12-11 | 1,124.00 | 1,124.00 | 1,086.00 | 1,096.00 | 1,095.51 | 241,975 |
| 2024-12-10 | 1,096.00 | 1,112.00 | 1,092.00 | 1,110.00 | 1,109.51 | 775,779 |
| 2024-12-09 | 1,108.00 | 1,122.00 | 1,092.00 | 1,100.00 | 1,099.51 | 93,761 |
| 2024-12-06 | 1,122.00 | 1,122.00 | 1,096.00 | 1,112.00 | 1,111.51 | 73,174 |
| 2024-12-05 | 1,098.00 | 1,110.00 | 1,090.00 | 1,100.00 | 1,099.51 | 169,664 |
| 2024-12-04 | 1,094.00 | 1,098.00 | 1,070.00 | 1,096.00 | 1,095.51 | 93,981 |
| 2024-12-03 | 1,080.00 | 1,080.00 | 1,066.00 | 1,074.00 | 1,073.52 | 114,874 |
| 2024-12-02 | 1,096.00 | 1,096.00 | 1,050.00 | 1,066.00 | 1,065.53 | 116,433 |
| 2024-11-29 | 1,056.00 | 1,084.00 | 1,056.00 | 1,074.00 | 1,073.52 | 53,846 |
| 2024-11-28 | 1,104.00 | 1,104.00 | 1,074.00 | 1,078.00 | 1,077.52 | 47,941 |
| 2024-11-27 | 1,092.00 | 1,092.00 | 1,070.00 | 1,080.00 | 1,079.52 | 66,286 |
| 2024-11-26 | 1,042.00 | 1,082.00 | 1,042.00 | 1,068.00 | 1,067.53 | 168,650 |
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.