Savannah Energy PLC (AIM:SAVE)
London
· Delayed Price · Currency is GBP · Price in GBX 5.78
-0.07 (-1.28%)
At close: Dec 5, 2025
Savannah Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.80 | 5.93 | 5.70 | 5.78 | 5.78 | -1.28% | 369,976 |
| Dec 4, 2025 | 5.45 | 5.95 | 5.45 | 5.85 | 5.85 | 6.36% | 498,892 |
| Dec 3, 2025 | 5.40 | 5.55 | 5.30 | 5.50 | 5.50 | 1.85% | 1,089,691 |
| Dec 2, 2025 | 5.50 | 5.80 | 5.30 | 5.40 | 5.40 | -0.92% | 508,191 |
| Dec 1, 2025 | 5.35 | 5.80 | 5.26 | 5.45 | 5.45 | -0.46% | 421,676 |
| Nov 28, 2025 | 5.50 | 5.60 | 5.40 | 5.48 | 5.48 | -3.10% | 350,727 |
| Nov 27, 2025 | 5.50 | 5.75 | 5.15 | 5.65 | 5.65 | 2.73% | 800,571 |
| Nov 26, 2025 | 5.10 | 5.50 | 5.00 | 5.50 | 5.50 | 7.32% | 1,095,341 |
| Nov 25, 2025 | 5.30 | 5.50 | 5.06 | 5.13 | 5.13 | -1.44% | 158,065 |
| Nov 24, 2025 | 5.35 | 5.75 | 5.00 | 5.20 | 5.20 | -0.95% | 784,831 |
| Nov 21, 2025 | 5.25 | 5.25 | 4.73 | 5.25 | 5.25 | -0.94% | 919,812 |
| Nov 20, 2025 | 5.05 | 5.50 | 5.05 | 5.30 | 5.30 | 2.42% | 1,720,307 |
| Nov 19, 2025 | 5.25 | 5.55 | 4.96 | 5.18 | 5.18 | -1.43% | 3,752,598 |
| Nov 18, 2025 | 5.60 | 5.60 | 4.90 | 5.25 | 5.25 | -5.83% | 4,390,646 |
| Nov 17, 2025 | 5.60 | 5.75 | 5.25 | 5.58 | 5.58 | -0.89% | 511,588 |
| Nov 14, 2025 | 5.90 | 6.05 | 5.35 | 5.63 | 5.63 | -6.25% | 5,546,769 |
| Nov 13, 2025 | 6.00 | 6.40 | 5.80 | 6.00 | 6.00 | 0.42% | 4,970,251 |
| Nov 12, 2025 | 6.35 | 6.55 | 6.00 | 5.98 | 5.98 | -3.63% | 3,208,801 |
| Nov 11, 2025 | 6.20 | 6.80 | 6.10 | 6.20 | 6.20 | -1.59% | 1,391,757 |
| Nov 10, 2025 | 6.45 | 6.80 | 6.30 | 6.30 | 6.30 | -4.55% | 3,383,178 |
| Nov 7, 2025 | 6.75 | 6.80 | 6.60 | 6.60 | 6.60 | -2.94% | 2,870,112 |
| Nov 6, 2025 | 6.70 | 6.90 | 6.65 | 6.80 | 6.80 | -2.16% | 3,183,257 |
| Nov 5, 2025 | 6.85 | 7.00 | 6.70 | 6.95 | 6.95 | 1.46% | 1,539,946 |
| Nov 4, 2025 | 7.20 | 7.83 | 6.70 | 6.85 | 6.85 | -3.52% | 1,576,872 |
| Nov 3, 2025 | 7.20 | 7.33 | 6.80 | 7.10 | 7.10 | 2.16% | 1,432,304 |
| Oct 31, 2025 | 7.00 | 7.40 | 6.83 | 6.95 | 6.95 | -2.11% | 1,320,382 |
| Oct 30, 2025 | 7.10 | 7.30 | 6.80 | 7.10 | 7.10 | -3.40% | 1,206,239 |
| Oct 29, 2025 | 7.10 | 7.35 | 7.00 | 7.35 | 7.35 | 0.68% | 812,192 |
| Oct 28, 2025 | 7.35 | 7.50 | 7.00 | 7.30 | 7.30 | -0.68% | 779,161 |
| Oct 27, 2025 | 7.35 | 8.00 | 7.25 | 7.35 | 7.35 | 1.73% | 1,721,659 |
| Oct 24, 2025 | 7.70 | 7.70 | 6.80 | 7.23 | 7.23 | 0.35% | 6,093,790 |
| Oct 23, 2025 | 7.00 | 7.36 | 6.20 | 7.20 | 7.20 | 2.86% | 110,265,900 |
| Aug 27, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.78% | 1,294 |
| Jun 30, 2025 | 6.20 | 7.30 | 5.41 | 7.20 | 7.20 | -4.00% | 23,816,000 |
| Jun 27, 2025 | 7.50 | 8.45 | 7.50 | 7.50 | 7.50 | - | 158,690 |
| Jun 26, 2025 | 7.70 | 8.50 | 7.50 | 7.50 | 7.50 | -6.25% | 188,224 |
| Jun 25, 2025 | 8.00 | 8.91 | 7.65 | 8.00 | 8.00 | -6.98% | 1,233,458 |
| Jun 24, 2025 | 8.55 | 9.50 | 8.00 | 8.60 | 8.60 | -2.82% | 1,082,058 |
| Jun 23, 2025 | 9.50 | 9.50 | 8.50 | 8.85 | 8.85 | 4.12% | 781,881 |
| Jun 20, 2025 | 10.00 | 10.50 | 8.50 | 8.50 | 8.50 | -9.33% | 4,035,752 |
| Jun 19, 2025 | 7.00 | 9.55 | 6.37 | 9.38 | 9.38 | 44.23% | 5,992,868 |
| Jun 18, 2025 | 7.00 | 7.20 | 6.44 | 6.50 | 6.50 | -5.80% | 989,549 |
| Jun 17, 2025 | 7.00 | 7.10 | 6.75 | 6.90 | 6.90 | -2.82% | 413,240 |
| Jun 16, 2025 | 8.00 | 8.00 | 7.00 | 7.10 | 7.10 | 1.43% | 617,025 |
| Jun 13, 2025 | 7.25 | 8.00 | 6.60 | 7.00 | 7.00 | -11.95% | 1,336,104 |
| Jun 12, 2025 | 7.05 | 7.95 | 6.80 | 7.95 | 7.95 | 6.00% | 854,843 |
| Jun 11, 2025 | 7.50 | 7.80 | 7.35 | 7.50 | 7.50 | 1.35% | 1,261,941 |
| Jun 10, 2025 | 6.50 | 7.75 | 6.30 | 7.40 | 7.40 | 18.40% | 3,151,766 |
| Jun 9, 2025 | 6.35 | 6.50 | 6.08 | 6.25 | 6.25 | - | 605,248 |
| Jun 6, 2025 | 6.50 | 6.60 | 5.95 | 6.25 | 6.25 | -3.85% | 3,036,995 |
| Jun 5, 2025 | 6.30 | 6.50 | 6.30 | 6.50 | 6.50 | 3.17% | 1,203,266 |