1. Share Prices

  2. Sareum Holdings PLC (SAR)

16.50p+0.00 (+0.00%)07 Aug 2025, 15:32
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
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
Jul 7, 202521.00p22.00p20.00p21.00p282,268
Jul 4, 202519.75p22.00p19.63p21.00p773,685
Jul 3, 202519.50p20.00p18.44p19.75p558,950
Jul 2, 202518.50p20.00p18.00p19.50p605,038
Jul 1, 202516.00p19.00p16.24p18.50p965,779
Jun 30, 202515.50p16.50p14.50p16.00p277,826
Jun 27, 202515.00p16.50p14.50p15.50p116,331
Jun 26, 202514.50p15.00p14.22p15.00p125,395
Jun 25, 202514.50p14.90p14.13p14.50p303,720
Jun 24, 202514.25p15.00p13.55p14.50p118,316
Jun 23, 202514.75p15.50p13.61p14.25p394,507
Jun 20, 202514.75p15.50p14.00p14.75p365,497
Jun 19, 202515.75p15.70p13.88p14.75p644,119
Jun 18, 202515.75p16.17p15.00p15.75p210,693
Jun 17, 202514.50p16.50p14.35p15.75p423,769
Jun 16, 202514.25p15.00p14.05p14.50p202,301
Jun 13, 202514.00p14.30p13.50p14.25p114,839
Jun 12, 202514.00p14.50p13.50p14.00p242,141
Jun 11, 202514.00p14.14p13.66p14.00p256,021
Jun 10, 202514.00p14.20p13.61p14.00p532,826
Jun 9, 202514.25p14.50p13.76p14.00p247,995
Jun 6, 202514.25p14.40p14.00p14.25p111,526
Jun 5, 202514.25p14.20p14.00p14.25p137,124
Jun 4, 202514.25p14.27p14.00p14.25p144,075
Jun 3, 202514.25p14.40p14.00p14.25p137,354
Jun 2, 202514.25p14.50p14.00p14.25p232,858
May 30, 202515.00p14.50p14.00p14.25p411,595
May 29, 202515.00p16.00p14.00p15.00p386,059
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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC222.408.91
Ocado Group PLC380.008.45
Intercontinental Hotels Group PLC9,182.005.78
Raspberry Pi Holdings PLC422.004.71
Coca-Cola Hbc AG3,804.004.16
Wizz Air Holdings PLC1,386.004.13

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.00-13.08
Hikma Pharmaceuticals PLC1,750.00-7.11
Babcock International Group PLC947.50-5.82
Bae Systems PLC1,758.50-5.36
Man Group PLC159.30-3.98
St. James's Place PLC1,300.00-3.70