1. Share Prices

  2. Sareum Holdings PLC (SAR)

12.24p-0.01 (-0.08%)20 Mar 2025, 13:39
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Sareum Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Mar 19, 202512.50p13.00p12.00p12.25p1,467,664
Mar 18, 202512.50p12.79p12.00p12.50p1,115,733
Mar 17, 202513.50p14.00p12.26p12.50p654,645
Mar 14, 202514.00p14.32p13.00p13.50p932,797
Mar 13, 202513.50p15.50p12.50p14.00p6,834,082
Mar 12, 202516.50p17.00p16.00p16.50p81,673
Mar 11, 202516.50p16.85p16.10p16.50p75,168
Mar 10, 202516.25p16.95p16.02p16.50p238,902
Mar 7, 202517.00p17.50p16.00p16.25p174,301
Mar 6, 202517.00p17.14p16.50p17.00p22,837
Mar 5, 202517.00p17.50p16.50p17.00p108,821
Mar 4, 202517.25p17.50p16.50p17.00p725,064
Mar 3, 202518.00p18.35p17.30p17.25p216,970
Feb 28, 202518.00p18.40p17.25p18.00p212,537
Feb 27, 202518.00p18.50p17.52p18.00p257,458
Feb 26, 202517.00p18.00p16.61p18.00p282,712
Feb 25, 202516.50p17.40p16.15p17.00p273,533
Feb 24, 202516.50p17.00p16.00p16.50p153,557
Feb 21, 202517.50p18.00p16.60p16.50p126,721
Feb 20, 202517.50p18.00p17.00p17.50p279,950
Feb 19, 202517.50p18.00p17.00p17.50p175,321
Feb 18, 202518.50p19.00p17.00p17.50p269,664
Feb 17, 202519.50p19.30p18.15p18.50p149,864
Feb 14, 202519.50p19.30p19.00p19.50p17,764
Feb 13, 202519.50p19.68p19.16p19.50p9,008
Feb 12, 202519.50p19.85p19.21p19.50p27,413
Feb 11, 202520.50p21.00p19.21p19.50p101,716
Feb 10, 202519.50p20.80p19.50p20.50p194,346
Feb 7, 202519.50p20.00p18.50p18.50p208,915
Feb 6, 202519.25p19.99p19.17p19.50p211,697
Feb 5, 202519.25p19.50p19.07p19.25p91,332
Feb 4, 202520.50p20.67p18.84p19.25p400,182
Feb 3, 202520.50p21.00p20.00p20.50p78,631
Jan 31, 202520.50p21.00p20.00p20.50p60,207
Jan 30, 202521.00p21.40p20.00p20.50p300,385
Jan 29, 202522.00p23.00p20.10p21.00p143,278
Jan 28, 202523.00p24.00p21.00p22.00p232,048
Jan 27, 202523.00p22.70p22.00p23.00p56,975
Jan 24, 202523.00p22.95p22.00p23.00p61,458
Jan 23, 202523.00p24.00p22.04p23.00p93,374
Jan 22, 202523.00p23.75p22.04p23.00p169,681
Jan 21, 202522.50p24.00p22.12p23.00p228,244
Jan 20, 202522.00p23.00p21.25p22.50p97,281
Jan 17, 202522.50p23.00p22.00p22.00p33,045
Jan 16, 202522.50p23.00p22.00p22.50p70,252
Jan 15, 202522.50p22.89p22.05p22.50p209,473
Jan 14, 202522.00p23.00p21.21p22.50p198,321
Jan 13, 202522.50p22.45p21.25p22.00p209,406
Jan 10, 202522.50p23.00p22.00p22.50p243,330
Jan 9, 202522.50p23.00p22.25p22.50p152,805
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
20 Mar 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Asos PLC256.8011.65
Crest Nicholson Holdings PLC161.606.18
Shaftesbury Capital PLC125.106.11
Diversified Energy Company PLC1,038.004.22
Great Portland Estates PLC304.503.92
Experian PLC3,636.003.32

Fallers

CompanyPrice% Chg
Pearson PLC1,200.27-5.49
Beazley PLC859.00-4.34
Investec PLC496.80-3.81
M&G PLC217.10-3.77
Wood Group (John) PLC43.00-3.54
3I Group PLC3,684.00-3.43