1. Share Prices

  2. Sareum Holdings PLC (SAR)

26.74p+1.24 (+4.86%)17 Sep 2025, 09:29
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
Sep 16, 202523.50p27.00p23.43p25.50p911,761
Sep 15, 202524.00p24.48p22.20p23.50p545,256
Sep 12, 202524.00p24.58p23.00p24.00p132,619
Sep 11, 202524.75p25.13p23.00p24.00p502,387
Sep 10, 202525.25p25.50p24.30p24.75p332,442
Sep 9, 202522.00p27.00p22.00p25.25p1,357,401
Sep 8, 202522.00p23.00p21.20p22.00p160,584
Sep 5, 202522.00p23.00p21.00p22.00p126,604
Sep 4, 202522.50p23.00p21.61p22.00p239,654
Sep 3, 202522.00p23.00p22.10p22.50p176,504
Sep 2, 202520.50p22.50p20.00p22.00p1,319,190
Sep 1, 202521.00p22.00p19.00p20.50p249,873
Aug 29, 202521.00p22.00p20.00p20.00p455,276
Aug 28, 202521.00p22.00p20.00p21.00p115,702
Aug 27, 202521.00p22.00p20.00p21.00p225,621
Aug 26, 202522.00p22.90p20.10p21.00p592,463
Aug 22, 202523.50p24.10p21.00p22.00p541,588
Aug 21, 202524.25p25.00p23.56p24.00p192,895
Aug 20, 202526.00p26.05p22.16p24.25p1,362,555
Aug 19, 202523.00p29.00p23.50p26.00p2,312,882
Aug 18, 202519.50p24.00p19.90p23.00p883,843
Aug 15, 202519.25p19.90p19.20p19.50p132,792
Aug 14, 202519.25p19.85p18.51p19.25p79,998
Aug 13, 202518.00p21.00p18.60p19.25p944,179
Aug 12, 202516.50p19.00p16.52p18.00p455,757
Aug 11, 202516.50p16.90p16.00p16.50p125,980
Aug 8, 202516.50p17.00p16.00p16.50p274,886
Aug 7, 202516.50p17.00p16.00p16.50p147,620
Aug 6, 202516.50p16.65p16.00p16.50p225,642
Aug 5, 202517.00p16.60p15.60p16.50p325,171
Aug 4, 202517.00p18.00p16.10p17.00p142,786
Aug 1, 202517.00p17.88p16.25p17.00p300,813
Jul 31, 202517.00p18.00p16.25p17.00p106,165
Jul 30, 202517.00p18.00p16.10p17.00p47,064
Jul 29, 202518.00p19.00p16.60p17.00p217,194
Jul 28, 202518.00p19.00p17.14p18.00p196,068
Jul 25, 202518.00p19.00p17.00p18.60p165,486
Jul 24, 202518.00p18.90p17.38p18.90p54,384
Jul 23, 202518.00p18.29p17.14p18.00p61,854
Jul 22, 202518.00p18.50p17.13p18.00p64,926
Jul 21, 202518.70p18.70p17.00p18.00p124,025
Jul 18, 202518.00p19.00p17.30p18.00p149,431
Jul 17, 202518.00p19.00p17.25p18.00p275,610
Jul 16, 202518.00p18.29p17.00p18.00p39,484
Jul 15, 202518.00p18.29p17.00p18.00p46,739
Jul 14, 202519.00p19.00p17.26p18.00p141,937
Jul 11, 202519.00p19.30p17.50p19.00p455,767
Jul 10, 202519.25p20.50p18.16p19.00p271,793
Jul 9, 202519.75p20.00p18.22p19.20p318,764
Jul 8, 202521.00p22.00p19.00p19.75p973,262
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Prs Reit (The) PLC111.406.50
Moonpig Group PLC209.505.70
Aston Martin Lagonda Global Holdings PLC78.753.62
Marks And Spencer Group PLC355.503.52
Centrica PLC168.383.08
Sainsbury (J) PLC331.002.54

Fallers

CompanyPrice% Chg
Diversified Energy Company PLC1,075.00-4.19
Hochschild Mining PLC305.40-4.08
Fresnillo PLC2,158.00-3.75
Ip Group PLC53.40-3.78
Chemring Group PLC584.24-2.46
Ocado Group PLC220.39-2.27