LSE - Delayed Quote
GBp
Savills plc (SVS.L)
1,104.00
+10.00
(+0.91%)
As of 8:46:54 AM GMT. Market Open.
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
1,080.00
1,112.00
1,080.00
1,110.00
1,110.00
23,390
Oct 30, 2026
1,100.00
1,100.00
1,080.00
1,094.00
1,094.00
512,970
Oct 29, 2026
1,066.00
1,082.00
1,052.00
1,082.00
1,082.00
273,794
Oct 28, 2026
1,050.00
1,070.00
1,048.00
1,060.00
1,060.00
345,226
Oct 27, 2026
1,056.00
1,062.00
1,046.95
1,062.00
1,062.00
300,629
Oct 26, 2026
1,044.00
1,064.00
1,044.00
1,052.00
1,052.00
426,351
Oct 23, 2026
1,036.00
1,054.40
1,028.00
1,052.00
1,052.00
832,713
Oct 22, 2026
1,030.00
1,038.00
1,026.00
1,038.00
1,038.00
252,066
Oct 21, 2026
1,050.00
1,050.00
1,016.00
1,034.00
1,034.00
410,693
Oct 20, 2026
1,034.00
1,036.00
1,014.00
1,032.00
1,032.00
505,315
Oct 19, 2026
1,030.00
1,040.00
1,008.00
1,034.00
1,034.00
135,872
Oct 16, 2026
1,038.00
1,038.00
1,020.00
1,038.00
1,038.00
315,895
Oct 15, 2026
995.00
1,034.00
995.00
1,026.00
1,026.00
442,847
Oct 14, 2026
1,000.00
1,014.00
992.00
1,000.00
1,000.00
352,208
Oct 13, 2026
985.00
1,012.00
982.00
990.00
990.00
553,111
Oct 12, 2026
953.00
998.90
953.00
997.00
997.00
241,014
Oct 9, 2026
950.00
989.00
950.00
973.00
973.00
398,823
Oct 8, 2026
945.00
966.00
935.00
955.00
955.00
427,841
Oct 7, 2026
970.00
975.58
953.00
953.00
953.00
307,720
Oct 6, 2026
985.00
985.00
960.00
973.00
973.00
554,799
Oct 5, 2026
980.00
996.00
969.00
970.00
970.00
452,315
Oct 2, 2026
987.00
999.00
981.00
982.00
982.00
809,972
Oct 1, 2026
1,018.00
1,022.00
982.00
987.00
987.00
2,002,778
Sep 30, 2026
1,016.00
1,046.00
1,008.00
1,030.00
1,030.00
1,211,128
Sep 29, 2026
1,012.00
1,026.00
1,006.00
1,012.00
1,012.00
991,099
Sep 28, 2026
1,000.00
1,050.00
1,000.00
1,012.00
1,012.00
1,383,324
Sep 25, 2026
1,012.00
1,022.00
1,010.00
1,016.00
1,016.00
2,214,038
Sep 24, 2026
1,034.00
1,034.00
1,006.00
1,008.00
1,008.00
1,637,990
Sep 23, 2026
1,036.00
1,038.00
1,012.00
1,014.00
1,014.00
1,255,168
Sep 22, 2026
1,024.00
1,032.00
1,018.00
1,032.00
1,032.00
671,911
Sep 21, 2026
1,008.00
1,026.00
1,006.00
1,026.00
1,026.00
508,239
Sep 18, 2026
1,000.00
1,020.00
996.00
1,008.00
1,008.00
1,675,141
Sep 17, 2026
1,002.00
1,038.00
1,002.00
1,016.00
1,016.00
793,987
Sep 16, 2026
1,004.00
1,038.00
1,002.00
1,028.00
1,028.00
709,131
Sep 15, 2026
1,010.00
1,024.00
999.00
1,002.00
1,002.00
881,978
Sep 14, 2026
1,012.00
1,032.00
1,004.00
1,008.00
1,008.00
458,657
Sep 11, 2026
1,012.00
1,028.00
1,004.00
1,020.00
1,020.00
2,849,258
Sep 10, 2026
1,016.00
1,020.00
1,008.00
1,010.00
1,010.00
2,466,232
Sep 9, 2026
1,010.00
1,022.00
1,006.00
1,010.00
1,010.00
2,927,141
Sep 8, 2026
1,056.00
1,056.00
1,022.00
1,022.00
1,022.00
798,958
Sep 7, 2026
1,038.00
1,038.00
1,016.00
1,030.00
1,030.00
588,323
Sep 4, 2026
1,014.00
1,036.00
1,012.00
1,034.00
1,034.00
418,142
Sep 3, 2026
996.00
1,016.00
988.00
1,008.00
1,008.00
396,578
Sep 2, 2026
1,014.00
1,026.63
1,008.00
1,008.00
1,008.00
227,084
Sep 1, 2026
1,046.00
1,059.40
1,021.40
1,022.00
1,022.00
1,413,594
Aug 28, 2026
1,078.00
1,078.00
1,048.00
1,070.00
1,070.00
863,626
Aug 27, 2026
7.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
1,058.00
1,060.00
1,040.00
1,050.00
1,050.00
246,968
Aug 26, 2026
1,068.00
1,084.00
1,058.00
1,058.00
1,057.92
384,526
Aug 25, 2026
1,064.00
1,076.00
1,056.00
1,070.00
1,069.92
232,144
Aug 24, 2026
1,052.00
1,062.00
1,040.00
1,060.00
1,059.92
619,103
Aug 21, 2026
1,084.00
1,084.00
1,040.00
1,046.00
1,045.92
166,531
Aug 20, 2026
1,036.00
1,060.00
1,036.00
1,052.00
1,051.92
301,841
Aug 19, 2026
1,032.00
1,064.00
1,032.00
1,054.00
1,053.92
324,472
Aug 18, 2026
1,050.00
1,076.00
1,046.00
1,054.00
1,053.92
295,209
Aug 17, 2026
1,090.00
1,100.60
1,060.00
1,062.00
1,061.92
409,504
Aug 14, 2026
1,122.00
1,142.00
1,090.00
1,090.00
1,089.92
1,039,672
Aug 13, 2026
990.00
1,104.00
972.00
1,088.00
1,087.92
835,577
Aug 12, 2026
1,000.00
1,000.00
972.00
981.00
980.93
448,356
Aug 11, 2026
965.00
980.00
965.00
974.00
973.93
165,001
Aug 10, 2026
1,000.00
1,000.00
964.00
973.00
972.93
375,852
Aug 7, 2026
967.00
984.00
964.00
976.00
975.93
461,596
Aug 6, 2026
992.00
992.00
965.00
976.00
975.93
238,215
Aug 5, 2026
946.00
980.00
943.00
976.00
975.93
242,866
Aug 4, 2026
898.00
948.00
898.00
944.00
943.93
243,848
Aug 3, 2026
902.00
941.00
902.00
933.00
932.93
362,444
Jul 31, 2026
948.00
948.00
920.00
920.00
919.93
324,916
Jul 30, 2026
950.00
950.00
929.00
938.00
937.93
211,961
Jul 29, 2026
938.00
943.00
926.00
935.00
934.93
1,107,113
Jul 28, 2026
933.00
942.00
927.22
942.00
941.93
585,882
Jul 27, 2026
932.00
936.00
924.00
933.00
932.93
335,338
Jul 24, 2026
929.00
929.00
905.00
918.00
917.93
149,291
Jul 23, 2026
927.00
927.00
905.00
908.00
907.93
318,160
Jul 22, 2026
915.00
923.00
902.00
913.00
912.93
261,875
Jul 21, 2026
903.00
922.00
903.00
914.00
913.93
236,651
Jul 20, 2026
905.00
929.00
905.00
915.00
914.93
159,440
Jul 17, 2026
941.00
950.00
926.24
930.00
929.93
297,493
Jul 16, 2026
906.00
946.00
906.00
946.00
945.93
355,458
Jul 15, 2026
903.00
933.00
892.00
926.00
925.93
558,083
Jul 14, 2026
897.00
903.00
878.00
895.00
894.93
326,531
Jul 13, 2026
885.00
909.00
885.00
902.00
901.93
443,317
Jul 10, 2026
911.00
911.00
892.00
896.00
895.93
418,366
Jul 9, 2026
859.00
911.00
859.00
903.00
902.93
287,750
Jul 8, 2026
891.00
902.50
879.00
881.00
880.94
561,820
Jul 7, 2026
882.00
913.00
882.00
909.00
908.93
1,415,096
Jul 6, 2026
868.00
897.00
868.00
885.00
884.93
286,334
Jul 3, 2026
873.00
894.00
873.00
886.00
885.93
487,721
Jul 2, 2026
880.00
897.00
869.00
888.00
887.93
1,254,858
Jul 1, 2026
869.00
886.00
851.00
886.00
885.93
616,445
Jun 30, 2026
853.00
866.00
843.00
854.00
853.94
606,973
Jun 29, 2026
884.00
884.00
851.00
851.00
850.94
1,263,181
Jun 26, 2026
869.00
869.00
849.00
861.00
860.94
384,057
Jun 25, 2026
842.00
864.00
836.00
859.00
858.94
737,282
Jun 24, 2026
843.00
853.00
821.00
845.00
844.94
991,521
Jun 23, 2026
830.00
833.00
799.45
819.00
818.94
440,257
Jun 22, 2026
858.00
863.00
833.00
835.00
834.94
427,726
Jun 19, 2026
863.00
863.00
850.20
851.00
850.94
1,401,355
Jun 18, 2026
888.00
888.00
854.00
863.00
862.94
938,549
Jun 17, 2026
894.00
894.00
856.00
868.00
867.94
326,615
Jun 16, 2026
862.00
873.00
854.00
870.00
869.94
455,791
Jun 15, 2026
885.00
894.00
862.00
862.00
861.94
347,205
Jun 12, 2026
877.00
883.00
863.00
873.00
872.94
649,170
Jun 11, 2026
850.00
869.00
842.00
860.00
859.94
487,771
Jun 10, 2026
840.00
856.00
832.00
851.00
850.94
382,176
Jun 9, 2026
824.00
844.00
820.00
832.00
831.94
490,068
Jun 8, 2026
825.00
832.00
809.00
827.00
826.94
705,596
Jun 5, 2026
823.00
833.00
811.91
817.00
816.94
1,843,174
Jun 4, 2026
808.00
822.00
805.50
822.00
821.94
329,785
Jun 3, 2026
823.00
827.00
806.00
808.00
807.94
396,692
Jun 2, 2026
824.00
834.00
812.75
818.00
817.94
415,367
Jun 1, 2026
832.00
835.00
812.00
818.00
817.94
349,994
May 29, 2026
843.00
850.00
832.00
832.00
831.94
596,825
May 28, 2026
832.00
836.00
824.00
829.00
828.94
317,671
May 27, 2026
832.00
842.00
828.00
834.00
833.94
273,107
May 26, 2026
849.00
849.00
828.00
831.00
830.94
245,959
May 22, 2026
825.00
836.00
823.12
831.00
830.94
160,596
May 21, 2026
819.00
839.00
818.00
828.00
827.94
244,385
May 20, 2026
815.00
831.00
801.00
822.00
821.94
401,280
May 19, 2026
846.00
846.00
813.00
813.00
812.94
260,877
May 18, 2026
810.00
824.00
803.00
809.52
809.46
455,456
May 15, 2026
822.00
831.00
803.00
810.00
809.94
979,573
May 14, 2026
826.00
843.00
826.00
838.00
837.94
315,857
May 13, 2026
836.00
840.00
815.00
836.00
835.94
586,335
May 12, 2026
839.00
851.00
830.00
833.00
832.94
329,912
May 11, 2026
839.00
863.00
839.00
860.00
859.94
356,200
May 8, 2026
839.00
866.00
839.00
861.00
860.94
417,518
May 7, 2026
843.00
848.00
836.00
848.00
847.94
466,286
May 6, 2026
811.00
850.00
810.00
837.00
836.94
320,188
May 5, 2026
836.00
836.00
812.00
817.00
816.94
551,356
May 1, 2026
827.00
827.00
810.00
819.00
818.94
204,470
Apr 30, 2026
828.00
834.00
815.00
827.00
826.94
615,683
Apr 29, 2026
841.00
848.00
820.00
824.00
823.94
1,540,890
Apr 28, 2026
840.00
849.40
829.00
844.00
843.94
2,584,877
Apr 27, 2026
842.00
842.00
830.00
835.00
834.94
306,187
Apr 24, 2026
835.00
846.00
830.00
837.00
836.94
646,661
Apr 23, 2026
863.00
863.00
834.00
843.00
842.94
1,279,715
Apr 22, 2026
845.00
849.00
831.00
845.00
844.94
1,021,953
Apr 21, 2026
847.00
849.00
834.70
837.00
836.94
686,486
Apr 20, 2026
853.00
855.00
837.00
846.00
845.94
429,848
Apr 17, 2026
830.00
862.00
830.00
862.00
861.94
1,594,007
Apr 16, 2026
832.00
843.00
829.00
835.00
834.94
1,178,187
Apr 15, 2026
810.00
835.00
810.00
832.00
831.94
2,291,356
Apr 14, 2026
834.00
834.00
815.00
825.00
824.94
1,461,861
Apr 13, 2026
832.00
832.00
798.60
811.00
810.94
619,811
Apr 10, 2026
818.00
833.00
818.00
819.00
818.94
573,978
Apr 9, 2026
26.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
834.00
840.00
812.00
818.00
817.94
635,685
Apr 8, 2026
870.00
872.00
848.00
856.00
855.67
987,390
Apr 7, 2026
861.00
861.00
819.00
825.00
824.68
809,209
Apr 2, 2026
846.00
846.00
818.00
840.00
839.68
834,472
Apr 1, 2026
844.00
848.00
834.00
839.00
838.68
603,652
Mar 31, 2026
820.00
833.00
801.37
824.00
823.69
635,124
Mar 30, 2026
817.00
829.00
791.46
818.00
817.69
614,450
Mar 27, 2026
855.00
855.00
818.00
828.00
827.68
399,437
Mar 26, 2026
824.00
836.00
824.00
832.00
831.68
354,093
Mar 25, 2026
856.00
856.00
833.00
840.00
839.68
429,744
Mar 24, 2026
842.00
852.00
827.00
827.00
826.68
449,267
Mar 23, 2026
832.00
867.00
815.00
848.00
847.68
607,618
Mar 20, 2026
866.00
875.42
840.00
848.00
847.68
1,127,807
Mar 19, 2026
909.00
909.00
861.00
861.00
860.67
1,136,640
Mar 18, 2026
920.00
928.00
887.00
890.00
889.66
1,207,211
Mar 17, 2026
959.00
959.00
899.00
912.00
911.65
1,918,827
Mar 16, 2026
926.00
951.00
920.00
928.00
927.65
2,574,041
Mar 13, 2026
942.00
942.00
900.00
902.00
901.66
831,266
Mar 12, 2026
994.00
1,016.00
914.00
930.00
929.64
1,582,129
Mar 11, 2026
993.00
1,008.00
992.00
1,002.00
1,001.62
284,753
Mar 10, 2026
1,008.00
1,028.00
1,000.00
1,010.00
1,009.61
217,309
Mar 9, 2026
988.00
998.00
975.00
996.00
995.62
758,183
Mar 6, 2026
975.00
1,010.00
975.00
1,000.00
999.62
151,890
Mar 5, 2026
1,000.00
1,008.00
990.00
1,004.00
1,003.62
159,106
Mar 4, 2026
989.00
1,004.00
985.00
996.00
995.62
250,772
Mar 3, 2026
987.00
995.00
978.00
992.00
991.62
495,384
Mar 2, 2026
1,020.00
1,006.00
992.31
995.00
994.62
207,005
Feb 27, 2026
1,032.00
1,032.00
1,014.00
1,014.00
1,013.61
290,480
Feb 26, 2026
1,016.00
1,022.00
1,004.00
1,020.00
1,019.61
80,924
Feb 25, 2026
1,018.00
1,018.00
998.00
1,010.00
1,009.61
113,810
Feb 24, 2026
1,002.00
1,014.00
995.00
1,000.00
999.62
218,731
Feb 23, 2026
1,032.00
1,032.00
1,000.00
1,000.00
999.62
190,174
Feb 20, 2026
966.00
1,020.00
966.00
1,004.00
1,003.62
168,604
Feb 19, 2026
980.00
999.00
980.00
995.00
994.62
123,000
Feb 18, 2026
1,012.00
1,012.00
979.00
991.00
990.62
228,488
Feb 17, 2026
998.00
1,002.00
977.00
982.00
981.62
159,123
Feb 16, 2026
1,008.00
1,008.00
982.00
990.00
989.62
93,810
Feb 13, 2026
1,000.00
1,000.00
979.00
988.00
987.62
1,020,034
Feb 12, 2026
1,026.00
1,026.00
946.00
981.00
980.63
2,669,344
Feb 11, 2026
1,052.00
1,086.00
1,052.00
1,060.00
1,059.59
205,614
Feb 10, 2026
1,098.00
1,098.00
1,064.00
1,078.00
1,077.59
348,765
Feb 9, 2026
1,092.00
1,092.00
1,056.00
1,068.00
1,067.59
98,567
Feb 6, 2026
1,054.00
1,072.00
1,054.00
1,062.00
1,061.59
147,787
Feb 5, 2026
1,072.00
1,082.00
1,046.00
1,066.00
1,065.59
128,018
Feb 4, 2026
1,062.00
1,084.00
1,062.00
1,074.00
1,073.59
193,588
Feb 3, 2026
1,078.00
1,082.00
1,064.00
1,070.00
1,069.59
563,103
Feb 2, 2026
1,080.00
1,080.00
1,066.00
1,074.00
1,073.59
315,274
Jan 30, 2026
1,080.00
1,080.00
1,072.00
1,078.00
1,077.59
228,812
Jan 29, 2026
1,074.00
1,084.00
1,066.00
1,074.00
1,073.59
335,331
Jan 28, 2026
1,100.00
1,100.00
1,064.00
1,072.00
1,071.59
199,518
Jan 27, 2026
1,080.00
1,086.00
1,072.00
1,076.00
1,075.59
99,927
Jan 26, 2026
1,084.00
1,086.00
1,070.00
1,076.00
1,075.59
178,003
Jan 23, 2026
1,082.00
1,082.00
1,060.00
1,074.00
1,073.59
74,530
Jan 22, 2026
1,082.00
1,096.00
1,070.00
1,076.00
1,075.59
230,360
Jan 21, 2026
1,068.00
1,080.00
1,052.00
1,074.00
1,073.59
104,800
Jan 20, 2026
1,070.00
1,082.00
1,058.00
1,064.00
1,063.59
383,645
Jan 19, 2026
1,072.00
1,086.00
1,070.00
1,082.00
1,081.59
171,660
Jan 16, 2026
1,084.00
1,100.00
1,072.00
1,094.00
1,093.58
283,030
Jan 15, 2026
1,024.00
1,126.00
1,002.00
1,108.00
1,107.58
326,252
Jan 14, 2026
1,022.00
1,022.00
1,002.00
1,018.00
1,017.61
135,244
Jan 13, 2026
1,020.00
1,026.00
1,014.00
1,018.00
1,017.61
185,403
Jan 12, 2026
1,032.00
1,034.00
1,012.00
1,022.00
1,021.61
144,015
Jan 9, 2026
997.00
1,040.00
997.00
1,034.00
1,033.60
106,084
Jan 8, 2026
1,040.00
1,040.00
1,016.00
1,030.00
1,029.61
540,558
Jan 7, 2026
988.00
1,044.00
988.00
1,030.00
1,029.61
236,137
Jan 6, 2026
1,004.00
1,026.00
997.00
1,026.00
1,025.61
388,664
Jan 5, 2026
1,000.00
1,002.00
973.00
1,002.00
1,001.62
366,063
Jan 2, 2026
979.00
1,002.00
979.00
983.00
982.62
93,367
Dec 31, 2025
997.00
1,016.00
994.00
996.00
995.62
59,746
Dec 30, 2025
1,006.00
1,010.00
994.00
1,002.00
1,001.62
80,862
Dec 29, 2025
1,004.00
1,012.00
992.00
1,004.00
1,003.62
88,718
Dec 24, 2025
999.00
1,006.00
980.00
995.00
994.62
35,425
Dec 23, 2025
1,018.00
1,018.00
995.00
996.00
995.62
113,342
Dec 22, 2025
1,000.00
1,002.00
987.00
995.00
994.62
65,969
Dec 19, 2025
1,002.00
1,008.00
985.35
993.00
992.62
680,344
Dec 18, 2025
1,024.00
1,026.00
1,004.00
1,006.00
1,005.62
228,874
Dec 17, 2025
1,028.00
1,029.04
1,010.00
1,024.00
1,023.61
154,225
Dec 16, 2025
983.00
1,010.00
983.00
1,008.00
1,007.61
145,137
Dec 15, 2025
1,002.00
1,010.00
981.00
1,004.00
1,003.62
70,199
Dec 12, 2025
985.00
999.00
983.00
990.00
989.62
108,504
Dec 11, 2025
977.00
988.00
974.00
987.00
986.62
87,384
Dec 10, 2025
977.00
988.00
976.00
976.00
975.63
91,712
Dec 9, 2025
986.00
992.00
975.00
979.00
978.63
108,892
Dec 8, 2025
1,010.00
1,016.00
990.00
990.00
989.62
95,619
Dec 5, 2025
996.00
1,028.00
996.00
1,010.00
1,009.61
128,096
Dec 4, 2025
1,024.00
1,024.00
1,010.00
1,014.00
1,013.61
99,683
Dec 3, 2025
989.00
1,016.00
989.00
1,010.00
1,009.61
168,423
Dec 2, 2025
1,024.00
1,024.00
1,002.00
1,012.00
1,011.61
226,894
Dec 1, 2025
1,014.00
1,015.09
997.00
1,008.00
1,007.61
413,636
Nov 28, 2025
1,008.00
1,018.00
1,002.00
1,018.00
1,017.61
149,514
Nov 27, 2025
985.00
1,006.08
981.00
1,006.00
1,005.62
130,856
Nov 26, 2025
986.00
988.08
958.00
988.00
987.62
395,730
Nov 25, 2025
957.00
981.00
956.00
977.00
976.63
174,891
Nov 24, 2025
939.00
965.00
939.00
957.00
956.63
208,458
Nov 21, 2025
938.00
955.00
919.00
950.00
949.64
167,796
Nov 20, 2025
949.00
958.00
936.00
937.00
936.64
209,326
Nov 19, 2025
932.00
961.75
932.00
951.00
950.64
481,900
Nov 18, 2025
951.00
957.00
948.00
954.00
953.64
276,757
Nov 17, 2025
977.00
977.00
955.00
959.00
958.63
153,253
Nov 14, 2025
955.00
964.00
944.00
958.00
957.63
555,334
Nov 13, 2025
966.00
992.00
966.00
973.00
972.63
163,914
Nov 12, 2025
982.00
992.00
980.00
989.00
988.62
213,777
Nov 11, 2025
991.00
997.00
981.00
992.00
991.62
168,589
Nov 10, 2025
956.00
986.00
956.00
981.00
980.63
102,212
Nov 7, 2025
999.00
1,002.00
976.00
979.00
978.63
81,502
Nov 6, 2025
994.00
1,012.00
994.00
998.00
997.62
412,142
Nov 5, 2025
993.00
1,010.00
993.00
998.00
997.62
259,368
Nov 4, 2025
994.00
1,014.00
989.00
1,000.00
999.62
280,383
Nov 3, 2025
995.00
1,012.24
993.00
997.00
996.62
1,306,609
