Sareum Holdings plc (AIM:SAR)
London
· Delayed Price · Currency is GBP · Price in GBX 15.20
-0.30 (-1.94%)
Mar 6, 2026, 1:11 PM GMT
Sareum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 15.50 | 15.58 | 15.20 | 15.20 | - | -1.94% | 7,887 |
| Mar 5, 2026 | 15.50 | 15.65 | 15.20 | 15.50 | 15.50 | - | 152,512 |
| Mar 4, 2026 | 15.50 | 15.75 | 15.25 | 15.50 | 15.50 | - | 122,749 |
| Mar 3, 2026 | 15.50 | 15.95 | 15.16 | 15.50 | 15.50 | - | 136,261 |
| Mar 2, 2026 | 15.00 | 16.00 | 14.81 | 15.50 | 15.50 | 3.33% | 163,146 |
| Feb 27, 2026 | 15.00 | 16.00 | 14.00 | 15.00 | 15.00 | - | 16,340 |
| Feb 26, 2026 | 14.89 | 15.99 | 14.75 | 15.00 | 15.00 | 3.45% | 353,229 |
| Feb 25, 2026 | 15.50 | 15.39 | 14.00 | 14.50 | 14.50 | -6.45% | 234,469 |
| Feb 24, 2026 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | - | 194,257 |
| Feb 23, 2026 | 15.50 | 16.00 | 15.17 | 15.50 | 15.50 | - | 175,290 |
| Feb 20, 2026 | 15.00 | 16.00 | 14.75 | 15.50 | 15.50 | 3.33% | 193,191 |
| Feb 19, 2026 | 16.00 | 17.00 | 14.50 | 15.00 | 15.00 | -9.09% | 755,264 |
| Feb 18, 2026 | 17.00 | 18.00 | 16.00 | 16.50 | 16.50 | -2.94% | 267,661 |
| Feb 17, 2026 | 19.00 | 20.00 | 16.10 | 17.00 | 17.00 | -5.56% | 549,175 |
| Feb 16, 2026 | 18.50 | 18.54 | 17.50 | 18.00 | 18.00 | -2.70% | 217,503 |
| Feb 13, 2026 | 17.53 | 18.44 | 17.53 | 18.50 | 18.50 | 2.78% | 131,670 |
| Feb 12, 2026 | 17.50 | 18.69 | 17.21 | 18.00 | 18.00 | 2.86% | 142,218 |
| Feb 11, 2026 | 16.57 | 18.00 | 16.20 | 17.50 | 17.50 | 2.94% | 406,613 |
| Feb 10, 2026 | 16.56 | 18.00 | 16.00 | 17.00 | 17.00 | - | 85,842 |
| Feb 9, 2026 | 18.00 | 18.00 | 16.56 | 17.00 | 17.00 | - | 7,232 |
| Feb 6, 2026 | 17.00 | 18.00 | 16.56 | 17.00 | 17.00 | - | 17,526 |
| Feb 5, 2026 | 16.50 | 18.00 | 16.15 | 17.00 | 17.00 | 3.03% | 257,156 |
| Feb 4, 2026 | 17.50 | 18.00 | 16.36 | 16.50 | 16.50 | -5.71% | 430,685 |
| Feb 3, 2026 | 17.00 | 18.00 | 17.00 | 17.50 | 17.50 | - | 90,680 |
| Feb 2, 2026 | 17.50 | 17.80 | 17.00 | 17.50 | 17.50 | - | 178,961 |
| Jan 30, 2026 | 18.05 | 19.00 | 17.00 | 17.50 | 17.50 | -5.41% | 208,684 |
| Jan 29, 2026 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | - | 27,642 |
| Jan 28, 2026 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | - | 62,844 |
| Jan 27, 2026 | 19.50 | 20.00 | 18.00 | 18.50 | 18.50 | -5.13% | 174,909 |
| Jan 26, 2026 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | - | 151,839 |
| Jan 23, 2026 | 19.50 | 20.00 | 19.30 | 19.50 | 19.50 | - | 99,978 |
| Jan 22, 2026 | 19.00 | 20.00 | 19.00 | 19.50 | 19.50 | - | 175,807 |
| Jan 21, 2026 | 20.00 | 21.00 | 19.00 | 19.50 | 19.50 | -2.50% | 217,713 |
| Jan 20, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 52,719 |
| Jan 19, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 112,242 |
| Jan 16, 2026 | 20.38 | 21.00 | 19.00 | 20.00 | 20.00 | - | 191,612 |
| Jan 15, 2026 | 20.38 | 20.38 | 19.00 | 20.00 | 20.00 | - | 39,822 |
| Jan 14, 2026 | 19.00 | 20.60 | 19.00 | 20.00 | 20.00 | - | 69,913 |
| Jan 13, 2026 | 19.50 | 20.89 | 19.00 | 20.00 | 20.00 | 2.56% | 178,411 |
| Jan 12, 2026 | 20.00 | 20.90 | 19.10 | 19.50 | 19.50 | -2.50% | 127,494 |
| Jan 9, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 143,624 |
| Jan 8, 2026 | 21.00 | 22.00 | 19.00 | 20.00 | 20.00 | -4.76% | 297,081 |
| Jan 7, 2026 | 19.50 | 23.00 | 19.95 | 21.00 | 21.00 | 7.69% | 941,483 |
| Jan 6, 2026 | 18.00 | 20.00 | 17.60 | 19.50 | 19.50 | 8.33% | 524,828 |
| Jan 5, 2026 | 17.00 | 18.70 | 16.51 | 18.00 | 18.00 | 5.88% | 476,136 |
| Jan 2, 2026 | 15.00 | 17.89 | 14.92 | 17.00 | 17.00 | 13.33% | 293,827 |
| Dec 31, 2025 | 15.00 | 15.70 | 14.92 | 15.00 | 15.00 | - | 38,154 |
| Dec 30, 2025 | 15.00 | 15.88 | 14.70 | 15.00 | 15.00 | - | 121,807 |
| Dec 29, 2025 | 15.00 | 16.00 | 14.00 | 15.00 | 15.00 | - | 141,207 |
| Dec 24, 2025 | 15.00 | 16.00 | 14.62 | 15.00 | 15.00 | - | 12,923 |
| Dec 23, 2025 | 15.50 | 15.70 | 15.00 | 15.00 | 15.00 | -3.23% | 98,975 |
| Dec 22, 2025 | 16.25 | 17.00 | 15.00 | 15.50 | 15.50 | -4.62% | 239,899 |
| Dec 19, 2025 | 17.00 | 18.00 | 15.97 | 16.25 | 16.25 | -4.41% | 176,763 |
| Dec 18, 2025 | 17.50 | 17.80 | 16.00 | 17.00 | 17.00 | -2.86% | 366,649 |
| Dec 17, 2025 | 13.50 | 18.00 | 13.00 | 17.50 | 17.50 | 29.63% | 1,305,918 |
| Dec 16, 2025 | 13.50 | 13.85 | 13.05 | 13.50 | 13.50 | - | 307,449 |
| Dec 15, 2025 | 13.00 | 13.90 | 13.12 | 13.50 | 13.50 | 3.85% | 104,842 |
| Dec 12, 2025 | 13.00 | 13.78 | 12.00 | 13.00 | 13.00 | - | 177,042 |
| Dec 11, 2025 | 13.00 | 14.00 | 12.00 | 13.00 | 13.00 | 8.33% | 246,031 |
| Dec 10, 2025 | 13.00 | 13.50 | 12.00 | 12.00 | 12.00 | -7.69% | 134,114 |
| Dec 9, 2025 | 13.00 | 13.48 | 12.00 | 13.00 | 13.00 | - | 173,770 |
| Dec 8, 2025 | 12.50 | 14.00 | 12.00 | 13.00 | 13.00 | 4.00% | 540,101 |
| Dec 5, 2025 | 12.24 | 13.00 | 12.18 | 12.50 | 12.50 | 2.04% | 145,423 |
| Dec 4, 2025 | 12.50 | 13.00 | 11.75 | 12.25 | 12.25 | -2.00% | 112,098 |
| Dec 3, 2025 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 260,902 |
| Dec 2, 2025 | 12.50 | 12.23 | 12.02 | 12.50 | 12.50 | - | 55,218 |
| Dec 1, 2025 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 70,492 |
| Nov 28, 2025 | 12.50 | 12.70 | 12.33 | 12.50 | 12.50 | - | 147,928 |
| Nov 27, 2025 | 12.50 | 12.89 | 12.31 | 12.50 | 12.50 | - | 109,474 |
| Nov 26, 2025 | 13.00 | 12.89 | 12.31 | 12.50 | 12.50 | -3.85% | 8,515 |
| Nov 25, 2025 | 13.00 | 14.00 | 12.00 | 13.00 | 13.00 | - | 63,074 |
| Nov 24, 2025 | 12.75 | 13.50 | 12.35 | 13.00 | 13.00 | 1.96% | 358,385 |
| Nov 21, 2025 | 13.50 | 13.20 | 12.11 | 12.75 | 12.75 | -5.56% | 753,462 |
| Nov 20, 2025 | 13.75 | 14.50 | 13.00 | 13.50 | 13.50 | -1.82% | 143,867 |
| Nov 19, 2025 | 13.75 | 14.50 | 13.11 | 13.75 | 13.75 | - | 105,917 |
| Nov 18, 2025 | 13.75 | 13.90 | 13.00 | 13.75 | 13.75 | - | 47,291 |
| Nov 17, 2025 | 14.00 | 14.03 | 13.37 | 13.75 | 13.75 | -1.79% | 111,997 |
| Nov 14, 2025 | 14.00 | 14.64 | 13.40 | 14.00 | 14.00 | - | 79,382 |
| Nov 13, 2025 | 13.50 | 14.70 | 13.00 | 14.00 | 14.00 | 3.70% | 224,551 |
| Nov 12, 2025 | 14.00 | 14.05 | 13.21 | 13.50 | 13.50 | -3.57% | 336,201 |
| Nov 11, 2025 | 14.50 | 14.40 | 13.30 | 14.00 | 14.00 | -3.45% | 95,087 |
| Nov 10, 2025 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 69,215 |
| Nov 7, 2025 | 15.00 | 16.00 | 14.11 | 14.50 | 14.50 | -3.33% | 181,889 |
| Nov 6, 2025 | 15.00 | 15.09 | 14.50 | 15.00 | 15.00 | - | 240,886 |
| Nov 5, 2025 | 15.00 | 15.15 | 14.66 | 15.00 | 15.00 | - | 153,430 |
| Nov 4, 2025 | 14.50 | 16.00 | 14.57 | 15.00 | 15.00 | 3.45% | 249,827 |
| Nov 3, 2025 | 13.50 | 15.00 | 13.75 | 14.50 | 14.50 | 7.41% | 206,310 |
| Oct 31, 2025 | 13.50 | 14.00 | 13.43 | 13.50 | 13.50 | - | 146,097 |
| Oct 30, 2025 | 13.50 | 14.00 | 13.40 | 13.50 | 13.50 | - | 423,679 |
| Oct 29, 2025 | 13.50 | 14.00 | 13.50 | 13.50 | 13.50 | - | 157,364 |
| Oct 28, 2025 | 13.50 | 14.00 | 13.40 | 13.50 | 13.50 | - | 152,550 |
| Oct 27, 2025 | 15.00 | 16.00 | 13.00 | 13.50 | 13.50 | -10.00% | 825,314 |
| Oct 24, 2025 | 16.50 | 17.50 | 14.06 | 15.00 | 15.00 | -9.09% | 2,033,169 |
| Oct 23, 2025 | 14.00 | 18.00 | 13.70 | 16.50 | 16.50 | 17.86% | 935,486 |
| Oct 22, 2025 | 15.00 | 16.00 | 13.36 | 14.00 | 14.00 | -6.67% | 491,475 |
| Oct 21, 2025 | 16.25 | 16.20 | 14.23 | 15.00 | 15.00 | -7.69% | 600,467 |
| Oct 20, 2025 | 16.25 | 16.29 | 16.20 | 16.25 | 16.25 | - | 97,727 |
| Oct 17, 2025 | 16.25 | 16.50 | 16.08 | 16.25 | 16.25 | - | 313,923 |
| Oct 16, 2025 | 14.75 | 17.00 | 14.93 | 16.25 | 16.25 | 10.17% | 703,218 |
| Oct 15, 2025 | 13.50 | 15.50 | 13.50 | 14.75 | 14.75 | 9.26% | 829,642 |