Savills historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,030.00 | 1,040.00 | 1,017.30 | 1,034.00 | 1,034.00 | 116,950 |
| 2026-10-16 | 1,038.00 | 1,038.00 | 1,020.00 | 1,038.00 | 1,038.00 | 308,474 |
| 2026-10-15 | 995.00 | 1,034.00 | 995.00 | 1,026.00 | 1,026.00 | 442,847 |
| 2026-10-14 | 1,000.00 | 1,014.00 | 992.00 | 1,000.00 | 1,000.00 | 352,209 |
| 2026-10-13 | 985.00 | 1,012.00 | 982.00 | 990.00 | 990.00 | 553,112 |
| 2026-10-12 | 953.00 | 998.90 | 953.00 | 997.00 | 997.00 | 241,014 |
| 2026-10-09 | 950.00 | 989.00 | 950.00 | 973.00 | 973.00 | 398,824 |
| 2026-10-08 | 945.00 | 966.00 | 935.00 | 955.00 | 955.00 | 427,842 |
| 2026-10-07 | 970.00 | 975.58 | 953.00 | 953.00 | 953.00 | 307,721 |
| 2026-10-06 | 985.00 | 985.00 | 960.00 | 973.00 | 973.00 | 554,800 |
| 2026-10-05 | 980.00 | 996.00 | 969.00 | 970.00 | 970.00 | 452,316 |
| 2026-10-02 | 987.00 | 999.00 | 981.00 | 982.00 | 982.00 | 815,733 |
| 2026-10-01 | 1,018.00 | 1,022.00 | 982.00 | 987.00 | 987.00 | 2,002,778 |
| 2026-09-30 | 1,016.00 | 1,046.00 | 1,008.00 | 1,030.00 | 1,030.00 | 1,216,999 |
| 2026-09-29 | 1,012.00 | 1,026.00 | 1,006.00 | 1,012.00 | 1,012.00 | 994,146 |
| 2026-09-28 | 1,000.00 | 1,050.00 | 1,000.00 | 1,012.00 | 1,012.00 | 1,383,324 |
| 2026-09-25 | 1,012.00 | 1,022.00 | 1,010.00 | 1,016.00 | 1,016.00 | 2,214,038 |
| 2026-09-24 | 1,034.00 | 1,034.00 | 1,006.00 | 1,008.00 | 1,008.00 | 1,637,990 |
| 2026-09-23 | 1,036.00 | 1,038.00 | 1,012.00 | 1,014.00 | 1,014.00 | 1,255,168 |
| 2026-09-22 | 1,024.00 | 1,032.00 | 1,018.00 | 1,032.00 | 1,032.00 | 671,912 |
| 2026-09-21 | 1,008.00 | 1,026.00 | 1,006.00 | 1,026.00 | 1,026.00 | 508,239 |
| 2026-09-18 | 1,000.00 | 1,020.00 | 996.00 | 1,008.00 | 1,008.00 | 1,675,142 |
| 2026-09-17 | 1,002.00 | 1,038.00 | 1,002.00 | 1,016.00 | 1,016.00 | 793,988 |
| 2026-09-16 | 1,004.00 | 1,038.00 | 1,002.00 | 1,028.00 | 1,028.00 | 709,131 |
| 2026-09-15 | 1,010.00 | 1,024.00 | 999.00 | 1,002.00 | 1,002.00 | 881,979 |
| 2026-09-14 | 1,012.00 | 1,032.00 | 1,004.00 | 1,008.00 | 1,008.00 | 458,658 |
| 2026-09-11 | 1,012.00 | 1,028.00 | 1,004.00 | 1,020.00 | 1,020.00 | 2,849,258 |
| 2026-09-10 | 1,016.00 | 1,020.00 | 1,008.00 | 1,010.00 | 1,010.00 | 2,466,232 |
| 2026-09-09 | 1,010.00 | 1,022.00 | 1,006.00 | 1,010.00 | 1,010.00 | 2,927,141 |
| 2026-09-08 | 1,056.00 | 1,056.00 | 1,022.00 | 1,022.00 | 1,022.00 | 798,958 |
| 2026-09-07 | 1,038.00 | 1,038.00 | 1,016.00 | 1,030.00 | 1,030.00 | 588,323 |
| 2026-09-04 | 1,014.00 | 1,036.00 | 1,012.00 | 1,034.00 | 1,034.00 | 418,143 |
| 2026-09-03 | 996.00 | 1,016.00 | 988.00 | 1,008.00 | 1,008.00 | 396,578 |
| 2026-09-02 | 1,014.00 | 1,026.63 | 1,008.00 | 1,008.00 | 1,008.00 | 227,084 |
| 2026-09-01 | 1,046.00 | 1,059.40 | 1,021.40 | 1,022.00 | 1,022.00 | 1,413,595 |
| 2026-08-28 | 1,078.00 | 1,078.00 | 1,048.00 | 1,070.00 | 1,070.00 | 863,627 |
| 2026-08-27 | 1,058.00 | 1,060.00 | 1,040.00 | 1,050.00 | 1,050.00 | 246,968 |
| 2026-08-26 | 1,068.00 | 1,084.00 | 1,058.00 | 1,058.00 | 1,057.92 | 384,526 |
| 2026-08-25 | 1,064.00 | 1,076.00 | 1,056.00 | 1,070.00 | 1,069.92 | 232,144 |
| 2026-08-24 | 1,052.00 | 1,062.00 | 1,040.00 | 1,060.00 | 1,059.92 | 619,104 |
| 2026-08-21 | 1,084.00 | 1,084.00 | 1,040.00 | 1,046.00 | 1,045.92 | 166,531 |
| 2026-08-20 | 1,036.00 | 1,060.00 | 1,036.00 | 1,052.00 | 1,051.92 | 301,841 |
| 2026-08-19 | 1,032.00 | 1,064.00 | 1,032.00 | 1,054.00 | 1,053.92 | 324,472 |
| 2026-08-18 | 1,050.00 | 1,076.00 | 1,046.00 | 1,054.00 | 1,053.92 | 295,209 |
| 2026-08-17 | 1,090.00 | 1,100.60 | 1,060.00 | 1,062.00 | 1,061.92 | 409,505 |
| 2026-08-14 | 1,122.00 | 1,142.00 | 1,090.00 | 1,090.00 | 1,089.92 | 1,039,673 |
| 2026-08-13 | 990.00 | 1,104.00 | 972.00 | 1,088.00 | 1,087.92 | 835,577 |
| 2026-08-12 | 1,000.00 | 1,000.00 | 972.00 | 981.00 | 980.93 | 448,357 |
| 2026-08-11 | 965.00 | 980.00 | 965.00 | 974.00 | 973.93 | 165,002 |
| 2026-08-10 | 1,000.00 | 1,000.00 | 964.00 | 973.00 | 972.93 | 375,852 |
| 2026-08-07 | 967.00 | 984.00 | 964.00 | 976.00 | 975.93 | 461,597 |
| 2026-08-06 | 992.00 | 992.00 | 965.00 | 976.00 | 975.93 | 238,215 |
| 2026-08-05 | 946.00 | 980.00 | 943.00 | 976.00 | 975.93 | 242,866 |
| 2026-08-04 | 898.00 | 948.00 | 898.00 | 944.00 | 943.93 | 243,848 |
| 2026-08-03 | 902.00 | 941.00 | 902.00 | 933.00 | 932.93 | 362,980 |
| 2026-07-31 | 948.00 | 948.00 | 920.00 | 920.00 | 919.93 | 324,917 |
| 2026-07-30 | 950.00 | 950.00 | 929.00 | 938.00 | 937.93 | 211,962 |
| 2026-07-29 | 938.00 | 943.00 | 926.00 | 935.00 | 934.93 | 1,107,113 |
| 2026-07-28 | 933.00 | 942.00 | 927.22 | 942.00 | 941.93 | 585,883 |
| 2026-07-27 | 932.00 | 936.00 | 924.00 | 933.00 | 932.93 | 335,339 |
Page 1 of 22 · 1,262 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.