Sareum Holdings plc (AIM:SAR)
London
· Delayed Price · Currency is GBP · Price in GBX 20.10
-0.90 (-4.29%)
Apr 28, 2026, 2:48 PM GMT
Sareum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.77 | 22.00 | 20.10 | 20.10 | - | -4.29% | 56,928 |
| Apr 27, 2026 | 20.50 | 21.50 | 20.00 | 21.00 | 21.00 | 2.44% | 251,238 |
| Apr 24, 2026 | 20.50 | 21.00 | 20.10 | 20.50 | 20.50 | -2.38% | 118,460 |
| Apr 23, 2026 | 21.38 | 21.00 | 21.00 | 21.00 | 21.00 | -2.33% | 217,465 |
| Apr 22, 2026 | 21.68 | 21.68 | 21.00 | 21.50 | 21.50 | - | 135,169 |
| Apr 21, 2026 | 21.00 | 22.00 | 20.00 | 21.50 | 21.50 | 2.38% | 317,105 |
| Apr 20, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 102,123 |
| Apr 17, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 72,126 |
| Apr 16, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 356,304 |
| Apr 15, 2026 | 18.50 | 23.00 | 18.50 | 21.00 | 21.00 | 13.51% | 1,057,542 |
| Apr 14, 2026 | 17.00 | 18.90 | 16.00 | 18.50 | 18.50 | 8.82% | 427,921 |
| Apr 13, 2026 | 16.00 | 17.40 | 15.00 | 17.00 | 17.00 | 6.25% | 294,087 |
| Apr 10, 2026 | 16.00 | 16.60 | 15.62 | 16.00 | 16.00 | - | 186,875 |
| Apr 9, 2026 | 16.00 | 16.70 | 15.00 | 16.00 | 16.00 | - | 19,729 |
| Apr 8, 2026 | 15.90 | 17.00 | 15.00 | 16.00 | 16.00 | - | 110,100 |
| Apr 7, 2026 | 15.50 | 17.00 | 15.00 | 16.00 | 16.00 | 3.23% | 1,271,387 |
| Apr 2, 2026 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | - | 155,974 |
| Apr 1, 2026 | 15.50 | 15.51 | 15.00 | 15.50 | 15.50 | - | 64,119 |
| Mar 31, 2026 | 15.54 | 16.00 | 15.16 | 15.50 | 15.50 | - | 145,837 |
| Mar 30, 2026 | 16.00 | 17.00 | 15.20 | 15.50 | 15.50 | -3.13% | 216,010 |
| Mar 27, 2026 | 16.00 | 17.00 | 15.52 | 16.00 | 16.00 | - | 114,902 |
| Mar 26, 2026 | 16.50 | 17.00 | 16.13 | 16.00 | 16.00 | -3.03% | 417,705 |
| Mar 25, 2026 | 15.50 | 17.00 | 15.75 | 16.50 | 16.50 | 6.45% | 263,922 |
| Mar 24, 2026 | 15.50 | 16.00 | 15.36 | 15.50 | 15.50 | - | 172,887 |
| Mar 23, 2026 | 15.50 | 15.88 | 15.00 | 15.50 | 15.50 | - | 176,165 |
| Mar 20, 2026 | 15.50 | 15.90 | 15.00 | 15.50 | 15.50 | - | 107,388 |
| Mar 19, 2026 | 16.00 | 16.49 | 15.32 | 15.50 | 15.50 | -3.13% | 97,471 |
| Mar 18, 2026 | 15.50 | 17.00 | 15.55 | 16.00 | 16.00 | 3.23% | 209,583 |
| Mar 17, 2026 | 15.00 | 16.00 | 14.00 | 15.50 | 15.50 | 3.33% | 128,995 |
| Mar 16, 2026 | 15.00 | 15.70 | 14.85 | 15.00 | 15.00 | - | 96,927 |
| Mar 13, 2026 | 15.00 | 15.50 | 14.60 | 15.00 | 15.00 | - | 173,032 |
| Mar 12, 2026 | 14.00 | 16.00 | 13.00 | 15.00 | 15.00 | 7.14% | 565,981 |
| Mar 11, 2026 | 14.00 | 15.00 | 13.33 | 14.00 | 14.00 | - | 187,690 |
| Mar 10, 2026 | 14.50 | 15.00 | 13.33 | 14.00 | 14.00 | -3.45% | 68,668 |
| Mar 9, 2026 | 15.50 | 15.00 | 14.00 | 14.50 | 14.50 | -6.45% | 346,972 |
| Mar 6, 2026 | 15.50 | 15.58 | 15.20 | 15.50 | 15.50 | - | 51,893 |
| 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 | 14.50 | 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 | 16.50 | 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 | 18.00 | 18.50 | 17.53 | 18.50 | 18.50 | 2.78% | 134,170 |
| Feb 12, 2026 | 17.50 | 18.69 | 17.21 | 18.00 | 18.00 | 2.86% | 142,218 |
| Feb 11, 2026 | 17.00 | 18.00 | 16.20 | 17.50 | 17.50 | 2.94% | 756,613 |
| Feb 10, 2026 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | - | 85,842 |
| Feb 9, 2026 | 17.00 | 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 | 17.50 | 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 | 18.50 | 19.00 | 17.00 | 17.50 | 17.50 | -5.41% | 208,683 |
| 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 | 19.50 | 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 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 191,612 |
| Jan 15, 2026 | 20.00 | 20.38 | 19.00 | 20.00 | 20.00 | - | 39,822 |
| Jan 14, 2026 | 20.00 | 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 | 12.25 | 13.00 | 12.18 | 12.50 | 12.50 | 2.04% | 154,413 |
| 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 |