1. Share Prices

  2. Sovereign Metals Limited (SVML)

28.80p+0.20 (+0.69%)06 Nov 2025, 15:06
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
Nov 5, 202530.00p30.00p28.19p28.80p412,836
Nov 4, 202531.20p31.00p29.68p30.40p412,631
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, 202532.20p32.00p30.00p31.80p1,166,763
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, 202536.00p36.00p35.00p35.50p95,098
Oct 21, 202537.00p37.05p35.16p36.00p382,569
Oct 20, 202537.00p38.00p36.00p37.50p309,310
Oct 17, 202539.50p39.00p36.10p38.00p793,816
Oct 16, 202538.50p39.75p37.00p39.50p769,554
Oct 15, 202537.50p39.00p36.00p38.50p740,389
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, 202533.50p34.00p33.00p33.50p104,447
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
Sep 26, 202534.50p35.80p34.00p34.50p205,532
Sep 25, 202534.50p35.00p34.00p34.50p134,595
Sep 24, 202534.50p35.00p34.00p34.50p126,953
Sep 23, 202532.50p34.00p33.00p33.50p244,922
Sep 22, 202531.50p34.00p31.00p32.50p1,125,484
Sep 19, 202531.50p32.00p31.16p31.50p54,368
Sep 18, 202532.00p34.00p31.27p31.50p349,701
Sep 17, 202532.50p32.65p32.00p32.50p145,624
Sep 16, 202532.50p33.00p32.00p32.20p90,075
Sep 15, 202533.50p34.00p32.00p33.00p118,946
Sep 12, 202533.50p34.00p32.50p33.50p104,828
Sep 11, 202534.00p34.00p33.00p33.50p142,635
Sep 10, 202533.00p34.00p32.00p33.00p92,664
Sep 9, 202533.00p34.00p32.10p33.00p306,972
Sep 8, 202533.50p34.00p32.00p33.00p311,762
Sep 5, 202534.00p35.00p33.00p33.50p189,027
Sep 4, 202533.50p34.50p33.00p34.00p114,904
Sep 3, 202533.50p34.00p33.00p33.50p216,038
Sep 2, 202533.50p34.00p33.05p33.20p120,831
Sep 1, 202534.00p35.00p33.00p33.50p185,084
Aug 29, 202534.50p35.00p33.33p34.00p170,310
Aug 28, 202534.50p35.00p34.00p34.00p62,796
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
Helios Towers PLC176.4013.81
Rs Group PLC583.005.52
Sainsbury (J) PLC353.604.86
Energean PLC1,032.004.67
Hochschild Mining PLC335.464.64
Imi PLC2,502.004.16

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,548.00-12.59
Tbc Bank Group PLC3,810.00-11.29
Smith & Nephew PLC1,234.50-11.41
Ashmore Group PLC170.40-9.07
Diageo PLC1,684.50-6.29
Metlen Energy & Metals PLC43.40-5.96