1. Share Prices

  2. Sovereign Metals Limited (SVML)

26.90p-0.70 (-2.54%)05 Dec 2025, 16:27
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Sovereign Metals Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 202527.60p28.00p26.80p26.90p183,108
Dec 4, 202527.50p28.00p27.00p27.60p128,763
Dec 3, 202526.90p28.00p26.80p27.00p86,642
Dec 2, 202526.40p27.00p26.10p26.90p257,404
Dec 1, 202525.80p27.00p25.65p26.40p171,850
Nov 28, 202525.80p26.00p25.39p25.80p125,801
Nov 27, 202525.50p25.60p25.00p25.60p149,069
Nov 26, 202525.60p25.60p25.22p25.40p243,554
Nov 25, 202525.40p25.60p24.80p25.20p200,719
Nov 24, 202525.70p26.00p25.00p25.60p150,971
Nov 21, 202527.00p27.00p25.60p25.90p340,725
Nov 20, 202526.70p28.00p26.40p27.50p417,132
Nov 19, 202526.30p26.80p25.00p26.50p279,664
Nov 18, 202525.70p26.80p25.26p25.90p347,761
Nov 17, 202526.70p27.20p26.80p26.70p59,995
Nov 14, 202527.40p27.40p26.20p26.80p379,149
Nov 13, 202528.37p28.45p27.43p28.20p163,015
Nov 12, 202528.60p29.00p28.59p29.00p89,895
Nov 11, 202528.70p29.40p28.00p28.80p38,140
Nov 10, 202528.70p29.40p28.45p28.80p150,667
Nov 7, 202528.40p28.60p27.00p28.40p524,737
Nov 6, 202528.77p29.00p28.00p28.40p236,018
Nov 5, 202530.00p30.00p28.20p28.83p363,330
Nov 4, 202530.60p31.00p29.68p30.40p412,631
Nov 3, 202530.40p32.20p30.44p31.70p231,476
Oct 31, 202531.50p32.00p30.20p31.00p1,019,029
Oct 30, 202532.60p33.00p31.70p32.10p81,499
Oct 29, 202533.00p34.00p32.41p32.80p417,278
Oct 28, 202532.20p32.00p30.00p31.70p984,991
Oct 27, 202534.50p34.73p31.14p32.00p1,903,719
Oct 24, 202535.00p36.00p34.00p35.00p184,128
Oct 23, 202535.50p36.00p34.00p35.00p172,252
Oct 22, 202536.00p36.00p35.00p35.48p95,097
Oct 21, 202537.00p37.00p35.16p35.16p341,854
Oct 20, 202537.00p38.00p36.00p37.50p309,310
Oct 17, 202538.20p39.00p36.10p38.00p793,816
Oct 16, 202538.50p39.75p37.00p39.40p670,004
Oct 15, 202537.02p39.00p36.00p38.50p740,389
Oct 14, 202534.50p36.00p34.30p35.00p320,389
Oct 13, 202534.00p35.00p33.00p34.60p749,615
Oct 10, 202533.50p35.80p33.21p34.50p215,284
Oct 9, 202533.50p34.00p32.60p33.50p102,096
Oct 8, 202533.50p34.00p32.38p32.50p228,264
Oct 7, 202534.00p34.00p33.00p33.50p104,447
Oct 6, 202534.00p35.00p33.00p33.50p115,805
Oct 3, 202534.50p35.00p33.30p34.00p144,284
Oct 2, 202535.50p36.00p34.05p35.00p160,532
Oct 1, 202535.00p36.00p35.00p35.60p316,936
Sep 30, 202534.50p35.80p34.40p35.00p148,374
Sep 29, 202534.50p35.00p34.00p35.00p195,358
123456
Showing 1 to 50 of 252

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
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.