Savannah Resources Plc (AIM:SAV)
London
· Delayed Price · Currency is GBP · Price in GBX 5.15
+0.01 (0.19%)
At close: Feb 27, 2026
Savannah Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5.15 | 5.20 | 5.02 | 5.15 | 5.15 | 0.19% | 5,944,581 |
| Feb 26, 2026 | 5.20 | 5.30 | 5.10 | 5.14 | 5.14 | -1.15% | 7,291,509 |
| Feb 25, 2026 | 5.00 | 5.30 | 4.90 | 5.20 | 5.20 | 4.00% | 9,248,803 |
| Feb 24, 2026 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | - | 811,646 |
| Feb 23, 2026 | 4.95 | 5.10 | 4.90 | 5.00 | 5.00 | 1.01% | 1,932,818 |
| Feb 20, 2026 | 4.95 | 5.00 | 4.90 | 4.95 | 4.95 | - | 3,509,401 |
| Feb 19, 2026 | 5.05 | 5.20 | 4.90 | 4.95 | 4.95 | -1.98% | 994,378 |
| Feb 18, 2026 | 4.90 | 5.00 | 5.00 | 5.05 | 5.05 | 1.41% | 1,068,414 |
| Feb 17, 2026 | 5.05 | 5.20 | 4.90 | 4.98 | 4.98 | -1.58% | 6,409,058 |
| Feb 16, 2026 | 5.05 | 5.20 | 4.90 | 5.06 | 5.06 | 0.20% | 398,732 |
| Feb 13, 2026 | 4.90 | 5.20 | 4.90 | 5.05 | 5.05 | 1.00% | 1,251,807 |
| Feb 12, 2026 | 5.05 | 5.20 | 4.90 | 5.00 | 5.00 | -1.96% | 3,836,652 |
| Feb 11, 2026 | 4.95 | 5.10 | 4.90 | 5.10 | 5.10 | 2.00% | 6,494,873 |
| Feb 10, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 2,773,040 |
| Feb 9, 2026 | 5.10 | 5.00 | 5.00 | 5.00 | 5.00 | - | 13,588,881 |
| Feb 6, 2026 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | - | 3,379,917 |
| Feb 5, 2026 | 5.15 | 5.20 | 4.90 | 5.00 | 5.00 | -3.85% | 6,331,722 |
| Feb 4, 2026 | 5.20 | 5.20 | 5.02 | 5.20 | 5.20 | - | 3,624,175 |
| Feb 3, 2026 | 5.15 | 5.30 | 5.00 | 5.20 | 5.20 | 0.97% | 1,752,005 |
| Feb 2, 2026 | 5.30 | 5.40 | 5.00 | 5.15 | 5.15 | -0.96% | 8,516,371 |
| Jan 30, 2026 | 5.30 | 5.40 | 5.20 | 5.20 | 5.20 | - | 4,780,709 |
| Jan 29, 2026 | 5.30 | 5.40 | 5.20 | 5.20 | 5.20 | -1.89% | 6,073,936 |
| Jan 28, 2026 | 5.20 | 5.40 | 5.20 | 5.30 | 5.30 | - | 1,745,907 |
| Jan 27, 2026 | 5.30 | 5.40 | 5.20 | 5.30 | 5.30 | -1.85% | 8,077,969 |
| Jan 26, 2026 | 5.30 | 5.56 | 5.20 | 5.40 | 5.40 | 1.89% | 4,323,506 |
| Jan 23, 2026 | 5.30 | 5.40 | 5.20 | 5.30 | 5.30 | - | 4,817,779 |
| Jan 22, 2026 | 5.30 | 5.50 | 5.20 | 5.30 | 5.30 | - | 6,154,418 |
| Jan 21, 2026 | 5.10 | 5.40 | 5.03 | 5.30 | 5.30 | 3.92% | 23,258,920 |
| Jan 20, 2026 | 4.95 | 5.10 | 4.90 | 5.10 | 5.10 | 4.08% | 8,833,505 |
| Jan 19, 2026 | 4.75 | 5.02 | 4.70 | 4.90 | 4.90 | 2.08% | 27,002,390 |
| Jan 16, 2026 | 4.85 | 4.90 | 4.70 | 4.80 | 4.80 | - | 7,486,045 |
| Jan 15, 2026 | 4.75 | 4.89 | 4.80 | 4.80 | 4.80 | 0.21% | 7,214,696 |
| Jan 14, 2026 | 4.75 | 4.80 | 4.70 | 4.79 | 4.79 | 0.84% | 5,944,621 |
| Jan 13, 2026 | 4.77 | 4.70 | 4.70 | 4.75 | 4.75 | 1.06% | 7,983,379 |
| Jan 12, 2026 | 5.10 | 4.70 | 4.70 | 4.70 | 4.70 | -4.08% | 10,719,409 |
| Jan 9, 2026 | 3.80 | 5.70 | 3.60 | 4.90 | 4.90 | 28.95% | 64,863,610 |
| Jan 8, 2026 | 3.80 | 4.00 | 3.60 | 3.80 | 3.80 | - | 857,163 |
| Jan 7, 2026 | 3.80 | 4.00 | 3.60 | 3.80 | 3.80 | - | 2,453,281 |
| Jan 6, 2026 | 3.75 | 4.00 | 3.50 | 3.80 | 3.80 | 1.33% | 1,870,933 |
| Jan 5, 2026 | 3.95 | 3.80 | 3.80 | 3.75 | 3.75 | -1.32% | 959,312 |
| Jan 2, 2026 | 3.75 | 4.00 | 3.50 | 3.80 | 3.80 | 1.33% | 1,508,357 |
| Dec 31, 2025 | 4.00 | 4.00 | 4.00 | 3.75 | 3.75 | - | 360,106 |
| Dec 30, 2025 | 3.65 | 4.00 | 3.50 | 3.75 | 3.75 | 1.35% | 1,623,140 |
| Dec 29, 2025 | 3.70 | 3.80 | 3.50 | 3.70 | 3.70 | - | 3,705,161 |
| Dec 24, 2025 | 3.80 | 3.70 | 3.70 | 3.70 | 3.70 | - | 1,829,452 |
| Dec 23, 2025 | 3.70 | 3.80 | 3.60 | 3.70 | 3.70 | - | 1,909,115 |
| Dec 22, 2025 | 3.80 | 4.00 | 3.60 | 3.70 | 3.70 | 2.78% | 3,191,908 |
| Dec 19, 2025 | 3.90 | 4.00 | 3.60 | 3.60 | 3.60 | -6.49% | 3,563,449 |
| Dec 18, 2025 | 3.85 | 4.00 | 3.60 | 3.85 | 3.85 | - | 4,333,108 |
| Dec 17, 2025 | 3.70 | 4.00 | 3.68 | 3.85 | 3.85 | 4.05% | 630,308 |
| Dec 16, 2025 | 3.70 | 3.78 | 3.60 | 3.70 | 3.70 | - | 29,450 |
| Dec 15, 2025 | 3.70 | 3.80 | 3.66 | 3.70 | 3.70 | - | 806,947 |
| Dec 12, 2025 | 3.55 | 3.80 | 3.50 | 3.70 | 3.70 | 4.23% | 3,812,537 |
| Dec 11, 2025 | 3.55 | 3.60 | 3.54 | 3.55 | 3.55 | - | 883,886 |
| Dec 10, 2025 | 3.55 | 3.60 | 3.50 | 3.55 | 3.55 | - | 340,657 |
| Dec 9, 2025 | 3.55 | 3.60 | 3.53 | 3.55 | 3.55 | - | 1,858,485 |
| Dec 8, 2025 | 3.55 | 3.60 | 3.50 | 3.55 | 3.55 | - | 2,168,352 |
| Dec 5, 2025 | 3.65 | 3.70 | 3.50 | 3.55 | 3.55 | -2.74% | 2,936,772 |
| Dec 4, 2025 | 3.85 | 3.80 | 3.66 | 3.65 | 3.65 | -5.19% | 3,398,837 |
| Dec 3, 2025 | 3.83 | 4.00 | 3.70 | 3.85 | 3.85 | -1.28% | 1,474,135 |
| Dec 2, 2025 | 3.83 | 3.90 | 3.75 | 3.90 | 3.90 | 3.45% | 2,534,545 |
| Dec 1, 2025 | 3.75 | 3.80 | 3.70 | 3.77 | 3.77 | -0.79% | 3,492,564 |
| Nov 28, 2025 | 3.75 | 4.00 | 3.50 | 3.80 | 3.80 | 2.70% | 11,486,360 |
| Nov 27, 2025 | 3.70 | 3.90 | 3.60 | 3.70 | 3.70 | - | 4,689,646 |
| Nov 26, 2025 | 3.52 | 3.70 | 3.52 | 3.70 | 3.70 | 7.25% | 3,037,959 |
| Nov 25, 2025 | 3.40 | 3.60 | 3.30 | 3.45 | 3.45 | 2.99% | 1,316,824 |
| Nov 24, 2025 | 3.30 | 3.40 | 3.20 | 3.35 | 3.35 | - | 3,125,901 |
| Nov 21, 2025 | 3.34 | 3.41 | 3.35 | 3.35 | 3.35 | -1.47% | 4,923,358 |
| Nov 20, 2025 | 3.35 | 3.50 | 3.30 | 3.40 | 3.40 | -2.86% | 4,924,074 |
| Nov 19, 2025 | 3.55 | 3.60 | 3.33 | 3.50 | 3.50 | - | 6,532,575 |
| Nov 18, 2025 | 3.60 | 3.70 | 3.50 | 3.50 | 3.50 | -1.41% | 3,099,061 |
| Nov 17, 2025 | 3.60 | 3.70 | 3.50 | 3.55 | 3.55 | -1.39% | 6,003,660 |
| Nov 14, 2025 | 3.70 | 3.80 | 3.50 | 3.60 | 3.60 | -2.70% | 4,563,528 |
| Nov 13, 2025 | 3.80 | 3.90 | 3.60 | 3.70 | 3.70 | -2.63% | 3,892,319 |
| Nov 12, 2025 | 3.85 | 4.00 | 3.70 | 3.80 | 3.80 | -1.30% | 2,817,366 |
| Nov 11, 2025 | 3.85 | 4.00 | 3.70 | 3.85 | 3.85 | - | 2,141,215 |
| Nov 10, 2025 | 3.85 | 4.00 | 3.70 | 3.85 | 3.85 | -0.77% | 2,584,489 |
| Nov 7, 2025 | 3.75 | 3.90 | 3.60 | 3.88 | 3.88 | 10.86% | 8,698,417 |
| Nov 6, 2025 | 3.85 | 3.90 | 3.50 | 3.50 | 3.50 | -7.89% | 3,269,909 |
| Nov 5, 2025 | 3.90 | 4.00 | 3.70 | 3.80 | 3.80 | -2.56% | 1,504,882 |
| Nov 4, 2025 | 3.95 | 4.10 | 3.80 | 3.90 | 3.90 | -1.27% | 971,137 |
| Nov 3, 2025 | 3.95 | 4.10 | 3.80 | 3.95 | 3.95 | - | 1,014,604 |
| Oct 31, 2025 | 3.95 | 4.10 | 3.88 | 3.95 | 3.95 | - | 683,419 |
| Oct 30, 2025 | 3.95 | 4.10 | 3.80 | 3.95 | 3.95 | -1.50% | 1,083,394 |
| Oct 29, 2025 | 4.05 | 4.10 | 3.80 | 4.01 | 4.01 | -0.99% | 2,489,563 |
| Oct 28, 2025 | 4.10 | 4.20 | 4.00 | 4.05 | 4.05 | -1.22% | 2,735,624 |
| Oct 27, 2025 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | -1.20% | 2,097,692 |
| Oct 24, 2025 | 4.10 | 4.20 | 4.00 | 4.15 | 4.15 | 1.22% | 1,644,338 |
| Oct 23, 2025 | 4.25 | 4.40 | 4.10 | 4.10 | 4.10 | -3.53% | 3,169,895 |
| Oct 22, 2025 | 4.20 | 4.40 | 4.10 | 4.25 | 4.25 | 1.19% | 917,596 |
| Oct 21, 2025 | 4.25 | 4.40 | 4.10 | 4.20 | 4.20 | 1.20% | 1,510,096 |
| Oct 20, 2025 | 4.25 | 4.35 | 4.10 | 4.15 | 4.15 | -1.66% | 895,443 |
| Oct 17, 2025 | 4.30 | 4.40 | 4.10 | 4.22 | 4.22 | -1.86% | 3,109,810 |
| Oct 16, 2025 | 4.30 | 4.40 | 4.20 | 4.30 | 4.30 | - | 1,165,479 |
| Oct 15, 2025 | 4.30 | 4.40 | 4.20 | 4.30 | 4.30 | 1.18% | 2,127,288 |
| Oct 14, 2025 | 4.35 | 4.50 | 4.10 | 4.25 | 4.25 | -5.56% | 3,473,575 |
| Oct 13, 2025 | 4.30 | 4.50 | 4.00 | 4.50 | 4.50 | 9.76% | 3,236,352 |
| Oct 10, 2025 | 4.30 | 4.35 | 4.10 | 4.10 | 4.10 | -4.65% | 1,400,030 |
| Oct 9, 2025 | 4.30 | 4.31 | 4.10 | 4.30 | 4.30 | - | 1,578,355 |
| Oct 8, 2025 | 4.35 | 4.50 | 4.10 | 4.30 | 4.30 | -1.15% | 6,171,644 |