Sareum Holdings plc (AIM:SAR)
London
· Delayed Price · Currency is GBP · Price in GBX 12.50
+0.25 (2.04%)
At close: Dec 5, 2025
Sareum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 14.50 | 15.00 | 13.85 | 13.50 | 13.50 | -6.90% | 489,686 |
| Oct 13, 2025 | 15.50 | 16.00 | 14.60 | 14.50 | 14.50 | -6.45% | 1,053,825 |
| Oct 10, 2025 | 9.00 | 18.00 | 9.50 | 15.50 | 15.50 | -22.11% | 5,862,547 |
| Oct 9, 2025 | 21.00 | 21.75 | 18.00 | 19.90 | 19.90 | -5.24% | 869,168 |
| Oct 8, 2025 | 23.00 | 23.00 | 20.00 | 21.00 | 21.00 | -8.70% | 687,938 |
| Oct 7, 2025 | 23.50 | 24.00 | 22.25 | 23.00 | 23.00 | -2.13% | 317,189 |
| Oct 6, 2025 | 25.50 | 25.00 | 23.13 | 23.50 | 23.50 | -7.84% | 219,019 |
| Oct 3, 2025 | 26.00 | 27.00 | 24.12 | 25.50 | 25.50 | -1.92% | 299,625 |
| Oct 2, 2025 | 26.00 | 27.00 | 25.35 | 26.00 | 26.00 | - | 78,110 |
| Oct 1, 2025 | 26.50 | 27.00 | 25.00 | 26.00 | 26.00 | -1.89% | 229,317 |
| Sep 30, 2025 | 26.50 | 26.90 | 26.00 | 26.50 | 26.50 | - | 132,722 |
| Sep 29, 2025 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | - | 258,118 |
| Sep 26, 2025 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | - | 142,209 |
| Sep 25, 2025 | 27.00 | 26.70 | 26.00 | 26.50 | 26.50 | -1.85% | 121,971 |
| Sep 24, 2025 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 446,429 |
| Sep 23, 2025 | 27.00 | 28.00 | 26.31 | 27.00 | 27.00 | - | 178,860 |
| Sep 22, 2025 | 27.00 | 27.50 | 26.00 | 27.00 | 27.00 | - | 101,585 |
| Sep 19, 2025 | 27.00 | 27.70 | 26.30 | 27.00 | 27.00 | - | 210,957 |
| Sep 18, 2025 | 27.50 | 29.00 | 26.00 | 27.00 | 27.00 | -1.82% | 777,362 |
| Sep 17, 2025 | 25.50 | 28.00 | 24.67 | 27.50 | 27.50 | 7.84% | 325,633 |
| Sep 16, 2025 | 23.50 | 27.00 | 23.43 | 25.50 | 25.50 | 8.51% | 911,761 |
| Sep 15, 2025 | 24.00 | 24.48 | 22.20 | 23.50 | 23.50 | -2.08% | 545,256 |
| Sep 12, 2025 | 24.00 | 24.58 | 23.00 | 24.00 | 24.00 | - | 132,619 |
| Sep 11, 2025 | 24.75 | 25.13 | 23.00 | 24.00 | 24.00 | -3.03% | 502,387 |
| Sep 10, 2025 | 25.25 | 25.50 | 24.30 | 24.75 | 24.75 | -1.98% | 332,442 |
| Sep 9, 2025 | 22.00 | 27.00 | 22.00 | 25.25 | 25.25 | 14.77% | 1,357,401 |
| Sep 8, 2025 | 22.00 | 23.00 | 21.20 | 22.00 | 22.00 | - | 160,584 |
| Sep 5, 2025 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 126,604 |
| Sep 4, 2025 | 22.50 | 23.00 | 21.61 | 22.00 | 22.00 | -2.22% | 239,654 |
| Sep 3, 2025 | 22.00 | 23.00 | 22.10 | 22.50 | 22.50 | 2.27% | 176,504 |
| Sep 2, 2025 | 20.50 | 22.50 | 20.00 | 22.00 | 22.00 | 7.32% | 1,319,190 |
| Sep 1, 2025 | 21.00 | 22.00 | 19.00 | 20.50 | 20.50 | 2.50% | 249,873 |
| Aug 29, 2025 | 21.00 | 22.00 | 20.00 | 20.00 | 20.00 | -4.76% | 455,276 |
| Aug 28, 2025 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 115,702 |
| Aug 27, 2025 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 225,621 |
| Aug 26, 2025 | 22.00 | 22.90 | 20.10 | 21.00 | 21.00 | -4.55% | 592,463 |
| Aug 22, 2025 | 23.50 | 24.10 | 21.00 | 22.00 | 22.00 | -8.33% | 541,588 |
| Aug 21, 2025 | 24.25 | 25.00 | 23.56 | 24.00 | 24.00 | -1.03% | 192,895 |
| Aug 20, 2025 | 26.00 | 26.05 | 22.16 | 24.25 | 24.25 | -6.73% | 1,362,555 |
| Aug 19, 2025 | 23.00 | 29.00 | 23.50 | 26.00 | 26.00 | 13.04% | 2,312,882 |
| Aug 18, 2025 | 19.50 | 24.00 | 19.90 | 23.00 | 23.00 | 17.95% | 883,843 |
| Aug 15, 2025 | 19.25 | 19.90 | 19.20 | 19.50 | 19.50 | 1.30% | 132,792 |
| Aug 14, 2025 | 19.25 | 19.85 | 18.51 | 19.25 | 19.25 | - | 79,998 |
| Aug 13, 2025 | 18.00 | 21.00 | 18.60 | 19.25 | 19.25 | 6.94% | 944,179 |
| Aug 12, 2025 | 16.50 | 19.00 | 16.52 | 18.00 | 18.00 | 9.09% | 455,757 |
| Aug 11, 2025 | 16.50 | 16.90 | 16.00 | 16.50 | 16.50 | - | 125,980 |
| Aug 8, 2025 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | - | 274,886 |
| Aug 7, 2025 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | - | 147,620 |
| Aug 6, 2025 | 16.50 | 16.65 | 16.00 | 16.50 | 16.50 | - | 225,642 |
| Aug 5, 2025 | 17.00 | 16.60 | 15.60 | 16.50 | 16.50 | -2.94% | 325,171 |
| Aug 4, 2025 | 17.00 | 18.00 | 16.10 | 17.00 | 17.00 | - | 142,786 |
| Aug 1, 2025 | 17.00 | 17.88 | 16.25 | 17.00 | 17.00 | - | 300,813 |
| Jul 31, 2025 | 17.00 | 18.00 | 16.25 | 17.00 | 17.00 | - | 106,165 |
| Jul 30, 2025 | 17.00 | 18.00 | 16.10 | 17.00 | 17.00 | - | 47,064 |
| Jul 29, 2025 | 18.00 | 19.00 | 16.60 | 17.00 | 17.00 | -5.56% | 217,194 |
| Jul 28, 2025 | 18.00 | 19.00 | 17.14 | 18.00 | 18.00 | -3.23% | 196,068 |
| Jul 25, 2025 | 18.00 | 19.00 | 17.00 | 18.60 | 18.60 | -1.59% | 165,486 |
| Jul 24, 2025 | 18.00 | 18.90 | 17.38 | 18.90 | 18.90 | 5.00% | 54,384 |
| Jul 23, 2025 | 18.00 | 18.29 | 17.14 | 18.00 | 18.00 | - | 61,854 |
| Jul 22, 2025 | 18.00 | 18.50 | 17.13 | 18.00 | 18.00 | - | 64,926 |
| Jul 21, 2025 | 18.00 | 18.70 | 17.00 | 18.00 | 18.00 | - | 124,025 |
| Jul 18, 2025 | 18.00 | 19.00 | 17.30 | 18.00 | 18.00 | - | 149,431 |