1. Share Prices

  2. Sareum Holdings PLC (SAR)

15.00p+0.00 (+0.00%)05 Nov 2025, 14:00
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
Nov 5, 202515.00p15.15p14.66p15.00p153,430
Nov 4, 202514.50p16.00p14.57p15.00p249,827
Nov 3, 202513.50p15.00p13.75p14.50p206,310
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, 202513.50p14.00p13.40p13.50p152,550
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, 202513.50p15.50p13.50p14.75p829,642
Oct 14, 202514.50p15.00p13.85p13.50p489,686
Oct 13, 202515.50p16.00p14.60p14.50p1,053,825
Oct 10, 20259.00p18.00p9.50p15.50p5,862,547
Oct 9, 202521.00p21.75p18.00p19.90p869,168
Oct 8, 202523.00p23.00p20.00p21.00p687,938
Oct 7, 202523.50p24.00p22.25p23.00p317,189
Oct 6, 202525.50p25.00p23.13p23.50p219,019
Oct 3, 202526.00p27.00p24.12p25.50p299,625
Oct 2, 202526.00p27.00p25.35p26.00p78,110
Oct 1, 202526.50p27.00p25.00p26.00p229,317
Sep 30, 202526.50p26.90p26.00p26.50p132,722
Sep 29, 202526.50p27.00p26.00p26.50p258,118
Sep 26, 202526.50p27.00p26.00p26.50p142,209
Sep 25, 202527.00p26.70p26.00p26.50p121,971
Sep 24, 202527.00p28.00p26.00p27.00p446,429
Sep 23, 202527.00p28.00p26.31p27.00p178,860
Sep 22, 202527.00p27.50p26.00p27.00p101,585
Sep 19, 202527.00p27.70p26.30p27.00p210,957
Sep 18, 202527.50p29.00p26.00p27.00p777,362
Sep 17, 202525.50p28.00p24.66p27.50p325,633
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
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
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.