1. Share Prices

  2. Sareum Holdings PLC (SAR)

12.81p-0.19 (-1.46%)12 Dec 2025, 12:00
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
Dec 11, 202513.00p14.00p12.00p13.00p246,031
Dec 10, 202513.00p13.50p12.00p12.00p134,114
Dec 9, 202513.00p13.48p12.00p13.00p173,770
Dec 8, 202512.50p14.00p12.00p13.00p540,101
Dec 5, 202512.25p13.00p12.18p12.50p154,413
Dec 4, 202512.50p13.00p11.75p12.25p112,098
Dec 3, 202512.10p13.00p12.00p12.00p237,274
Dec 2, 202512.50p12.23p12.02p12.50p55,218
Dec 1, 202512.50p13.00p12.00p12.50p70,492
Nov 28, 202512.50p12.70p12.33p12.50p147,928
Nov 27, 202512.50p12.89p12.31p12.50p109,474
Nov 26, 202513.00p12.89p12.31p12.31p6,046
Nov 25, 202513.00p14.00p12.00p13.00p63,074
Nov 24, 202512.75p13.50p12.35p13.00p358,385
Nov 21, 202513.50p13.20p12.11p12.75p753,462
Nov 20, 202513.75p14.50p13.00p13.50p143,867
Nov 19, 202513.75p14.50p13.11p13.75p105,917
Nov 18, 202513.75p13.90p13.00p13.75p47,291
Nov 17, 202514.00p14.03p13.37p13.75p111,997
Nov 14, 202514.00p14.64p13.40p14.00p79,382
Nov 13, 202513.50p14.70p13.00p14.00p224,551
Nov 12, 202514.00p14.05p13.21p13.50p336,201
Nov 11, 202514.01p14.40p13.30p14.00p95,087
Nov 10, 202514.50p15.00p14.00p14.50p69,215
Nov 7, 202515.00p16.00p14.11p14.11p174,388
Nov 6, 202515.00p15.09p14.50p15.00p240,886
Nov 5, 202515.00p15.15p14.66p15.00p153,430
Nov 4, 202514.50p16.00p14.57p15.00p249,827
Nov 3, 202513.80p15.00p13.75p14.50p206,310
Oct 31, 202513.50p14.00p13.43p13.50p146,097
Oct 30, 202513.50p14.00p13.40p13.50p423,679
Oct 29, 202513.50p14.00p13.50p13.50p157,364
Oct 28, 202514.00p14.00p13.40p13.41p101,636
Oct 27, 202515.00p16.00p13.00p13.50p825,314
Oct 24, 202516.50p17.50p14.06p15.00p2,033,169
Oct 23, 202514.00p18.00p13.70p16.50p935,486
Oct 22, 202515.00p16.00p13.36p14.00p491,475
Oct 21, 202516.25p16.20p14.22p15.00p600,467
Oct 20, 202516.25p16.29p16.20p16.25p97,727
Oct 17, 202516.25p16.50p16.07p16.25p313,923
Oct 16, 202514.75p17.00p14.93p16.25p703,218
Oct 15, 202513.65p15.50p13.50p14.75p829,642
Oct 14, 202514.52p15.00p13.85p13.50p489,686
Oct 13, 202515.50p16.00p14.60p14.50p1,053,825
Oct 10, 20259.00p18.00p9.50p15.50p5,862,547
Oct 9, 202520.51p21.75p18.00p19.90p869,168
Oct 8, 202523.00p23.00p20.00p21.00p687,938
Oct 7, 202523.50p24.00p23.00p23.00p275,094
Oct 6, 202525.50p25.00p23.13p23.50p219,019
Oct 3, 202526.00p27.00p24.12p25.50p299,625
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC476.407.25
Wizz Air Holdings PLC1,173.775.55
Harbour Energy PLC209.185.01
Fresnillo PLC2,974.004.06
Chemring Group PLC476.003.25
Hays PLC53.803.36

Fallers

CompanyPrice% Chg
Oxford Nanopore Technologies PLC126.20-3.44
Metlen Energy & Metals PLC42.00-3.00
Vietnam Enterprise Investments Limited735.56-2.32
Rank Group PLC108.00-2.17
Whitbread PLC2,354.64-2.09
Wh Smith PLC654.00-2.02