Savannah Resources Plc (AIM:SAV)
London
· Delayed Price · Currency is GBP · Price in GBX 5.60
+0.10 (1.82%)
Apr 28, 2026, 5:15 PM GMT
Savannah Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 5.55 | 5.60 | 5.30 | 5.50 | 5.50 | 1.10% | 2,521,763 |
| Apr 24, 2026 | 5.52 | 5.44 | 5.44 | 5.44 | 5.44 | -1.09% | 3,754,914 |
| Apr 23, 2026 | 5.50 | 5.46 | 5.46 | 5.50 | 5.50 | 1.85% | 7,088,071 |
| Apr 22, 2026 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | - | 2,455,642 |
| Apr 21, 2026 | 5.45 | 5.60 | 5.30 | 5.40 | 5.40 | -1.82% | 5,658,435 |
| Apr 20, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | 2,763,200 |
| Apr 17, 2026 | 5.40 | 5.60 | 5.30 | 5.45 | 5.45 | 0.93% | 4,391,013 |
| Apr 16, 2026 | 5.30 | 5.50 | 5.25 | 5.40 | 5.40 | 1.89% | 3,924,218 |
| Apr 15, 2026 | 5.30 | 5.40 | 5.20 | 5.30 | 5.30 | - | 1,175,705 |
| Apr 14, 2026 | 5.20 | 5.40 | 5.10 | 5.30 | 5.30 | - | 3,968,330 |
| Apr 13, 2026 | 5.10 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | 8,132,170 |
| Apr 10, 2026 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | -1.89% | 3,439,403 |
| Apr 9, 2026 | 5.10 | 5.30 | 5.00 | 5.30 | 5.30 | 3.92% | 9,355,715 |
| Apr 8, 2026 | 4.85 | 5.20 | 4.80 | 5.10 | 5.10 | 5.15% | 6,706,316 |
| Apr 7, 2026 | 5.00 | 5.00 | 4.88 | 4.85 | 4.85 | -0.82% | 9,849,178 |
| Apr 2, 2026 | 4.80 | 4.90 | 4.80 | 4.89 | 4.89 | 1.87% | 911,043 |
| Apr 1, 2026 | 4.70 | 4.90 | 4.60 | 4.80 | 4.80 | 0.42% | 5,212,029 |
| Mar 31, 2026 | 4.77 | 4.80 | 4.78 | 4.78 | 4.78 | -0.42% | 7,201,767 |
| Mar 30, 2026 | 4.70 | 4.80 | 4.60 | 4.80 | 4.80 | - | 8,238,133 |
| Mar 27, 2026 | 4.60 | 4.80 | 4.50 | 4.80 | 4.80 | 4.35% | 2,148,027 |
| Mar 26, 2026 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | -1.50% | 238,029 |
| Mar 25, 2026 | 4.60 | 4.70 | 4.50 | 4.67 | 4.67 | 1.52% | 1,362,061 |
| Mar 24, 2026 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | - | 1,711,384 |
| Mar 23, 2026 | 4.50 | 4.70 | 4.30 | 4.60 | 4.60 | -2.13% | 4,618,669 |
| Mar 20, 2026 | 4.70 | 4.80 | 4.60 | 4.70 | 4.70 | - | 812,756 |
| Mar 19, 2026 | 4.80 | 4.90 | 4.60 | 4.70 | 4.70 | -2.08% | 2,988,310 |
| Mar 18, 2026 | 4.85 | 4.90 | 4.70 | 4.80 | 4.80 | -1.03% | 5,552,610 |
| Mar 17, 2026 | 4.90 | 5.00 | 4.80 | 4.85 | 4.85 | 1.04% | 3,571,314 |
| Mar 16, 2026 | 4.90 | 5.00 | 4.80 | 4.80 | 4.80 | -2.04% | 1,811,980 |
| Mar 13, 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 1,159,633 |
| Mar 12, 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 6,507,750 |
| Mar 11, 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | -2.00% | 1,449,581 |
| Mar 10, 2026 | 4.80 | 5.00 | 4.70 | 5.00 | 5.00 | 2.46% | 18,604,240 |
| Mar 9, 2026 | 5.00 | 5.10 | 4.60 | 4.88 | 4.88 | -2.40% | 7,757,967 |
| Mar 6, 2026 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | - | 4,702,572 |
| Mar 5, 2026 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | - | 401,452 |
| Mar 4, 2026 | 5.05 | 5.10 | 4.90 | 5.00 | 5.00 | 0.40% | 21,810,220 |
| Mar 3, 2026 | 5.05 | 5.20 | 4.98 | 4.98 | 4.98 | -1.39% | 4,846,684 |
| Mar 2, 2026 | 5.15 | 5.20 | 5.00 | 5.05 | 5.05 | -1.94% | 2,900,137 |
| 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 | 5.05 | 5.20 | 4.90 | 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 | 5.05 | 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 | 4.95 | 5.00 | 4.90 | 5.00 | 5.00 | - | 2,773,040 |
| Feb 9, 2026 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | - | 15,588,880 |
| 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 | 5.15 | 5.30 | 5.00 | 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 | 5.30 | 5.40 | 5.20 | 5.30 | 5.30 | - | 1,745,908 |
| 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 | - | 8,236,045 |
| Jan 15, 2026 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | 0.21% | 7,214,697 |
| Jan 14, 2026 | 4.75 | 4.80 | 4.70 | 4.79 | 4.79 | 0.84% | 5,944,621 |
| Jan 13, 2026 | 4.70 | 4.90 | 4.60 | 4.75 | 4.75 | 1.06% | 7,983,381 |
| Jan 12, 2026 | 4.95 | 5.10 | 4.50 | 4.70 | 4.70 | -4.08% | 10,719,400 |
| Jan 9, 2026 | 3.80 | 5.70 | 3.60 | 4.90 | 4.90 | 28.95% | 65,909,610 |
| 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 | 3.75 | 3.95 | 3.50 | 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 | 3.75 | 4.00 | 3.50 | 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 | 3.70 | 3.80 | 3.60 | 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 |