1. Share Prices

  2. Sovereign Metals Limited (SVML)

36.00p+1.20 (+3.45%)05 Aug 2025, 16:17
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
Aug 4, 202534.50p36.00p34.00p34.80p187,715
Aug 1, 202534.50p35.80p34.45p34.50p62,208
Jul 31, 202534.50p35.00p34.00p35.00p117,134
Jul 30, 202536.00p36.40p35.38p35.50p131,009
Jul 29, 202536.00p37.00p35.80p36.50p171,416
Jul 28, 202536.00p37.00p35.50p36.00p321,553
Jul 25, 202536.00p36.00p34.60p35.50p137,708
Jul 24, 202536.50p36.95p35.00p35.00p80,807
Jul 23, 202538.50p39.00p36.10p36.50p147,931
Jul 22, 202538.00p39.00p37.00p37.50p321,619
Jul 21, 202536.60p39.40p36.00p39.40p345,079
Jul 18, 202535.50p36.60p35.00p36.00p129,669
Jul 17, 202535.50p36.40p35.50p35.50p65,496
Jul 16, 202535.50p36.80p35.00p35.50p107,333
Jul 15, 202535.50p35.86p35.11p35.50p145,587
Jul 14, 202534.50p35.00p34.00p34.50p146,292
Jul 11, 202534.50p34.60p34.02p34.50p144,739
Jul 10, 202534.50p34.90p34.00p34.50p86,509
Jul 9, 202534.50p35.00p34.00p34.50p228,600
Jul 8, 202534.00p35.00p34.00p34.50p243,121
Jul 7, 202533.50p35.00p33.00p34.00p416,571
Jul 4, 202533.00p34.00p32.65p33.50p123,012
Jul 3, 202532.50p34.00p32.38p33.00p98,602
Jul 2, 202532.50p33.00p32.10p32.50p146,414
Jul 1, 202532.50p34.00p32.00p32.50p51,300
Jun 30, 202532.50p34.00p32.20p32.50p503,490
Jun 27, 202533.00p34.00p32.00p33.00p148,480
Jun 26, 202532.50p33.00p32.00p32.50p78,560
Jun 25, 202532.50p32.62p32.00p32.50p167,879
Jun 24, 202533.50p33.65p32.00p33.00p204,078
Jun 23, 202532.00p33.60p31.00p33.00p467,273
Jun 20, 202532.50p33.00p32.00p32.50p573,399
Jun 19, 202532.50p33.00p32.16p32.50p82,089
Jun 18, 202533.50p34.00p32.00p33.00p174,330
Jun 17, 202535.00p35.00p33.76p34.50p152,921
Jun 16, 202535.50p36.00p34.00p35.00p78,878
Jun 13, 202536.00p37.00p34.50p36.00p77,717
Jun 12, 202536.00p35.84p35.00p36.00p84,776
Jun 11, 202535.50p37.00p34.90p36.00p88,180
Jun 10, 202536.00p37.00p34.25p34.50p171,143
Jun 9, 202534.00p35.00p33.00p34.00p114,117
Jun 6, 202533.50p34.56p33.00p34.00p186,860
Jun 5, 202532.50p34.00p32.00p33.00p182,485
Jun 4, 202531.00p32.00p30.45p32.00p228,636
Jun 3, 202531.50p31.40p30.40p31.40p156,196
Jun 2, 202531.50p31.80p31.20p31.50p44,615
May 30, 202531.50p32.00p31.00p31.80p52,628
May 29, 202532.00p33.00p31.40p31.50p61,924
May 28, 202532.00p32.50p31.66p32.00p191,636
May 27, 202531.50p33.00p31.00p32.00p153,783
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63