Savannah Energy PLC (AIM:SAVE)
London
· Delayed Price · Currency is GBP · Price in GBX 9.30
+0.30 (3.33%)
At close: Mar 5, 2026
Savannah Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 9.00 | 9.45 | 8.63 | 9.30 | 9.30 | 3.33% | 770,241 |
| Mar 4, 2026 | 9.25 | 9.57 | 9.00 | 9.00 | 9.00 | - | 738,607 |
| Mar 3, 2026 | 9.40 | 9.85 | 9.00 | 9.00 | 9.00 | -5.26% | 1,093,017 |
| Mar 2, 2026 | 10.00 | 10.50 | 9.20 | 9.50 | 9.50 | -4.52% | 5,875,631 |
| Feb 27, 2026 | 9.85 | 9.95 | 9.15 | 9.95 | 9.95 | 7.57% | 401,286 |
| Feb 26, 2026 | 9.50 | 9.90 | 9.20 | 9.25 | 9.25 | -2.63% | 1,287,390 |
| Feb 25, 2026 | 10.00 | 10.00 | 9.10 | 9.50 | 9.50 | - | 1,312,554 |
| Feb 24, 2026 | 9.60 | 10.00 | 9.05 | 9.50 | 9.50 | -4.04% | 1,790,943 |
| Feb 23, 2026 | 9.90 | 10.10 | 9.00 | 9.90 | 9.90 | - | 2,426,610 |
| Feb 20, 2026 | 9.00 | 9.95 | 8.62 | 9.90 | 9.90 | 12.50% | 1,082,670 |
| Feb 19, 2026 | 8.45 | 8.95 | 8.00 | 8.80 | 8.80 | 4.76% | 1,415,143 |
| Feb 18, 2026 | 8.50 | 8.75 | 8.00 | 8.40 | 8.40 | 2.44% | 1,019,653 |
| Feb 17, 2026 | 8.75 | 9.00 | 8.00 | 8.20 | 8.20 | -2.67% | 1,976,427 |
| Feb 16, 2026 | 8.05 | 8.50 | 7.76 | 8.43 | 8.43 | 4.66% | 1,150,673 |
| Feb 13, 2026 | 7.50 | 8.20 | 7.25 | 8.05 | 8.05 | 4.55% | 2,192,248 |
| Feb 12, 2026 | 7.25 | 7.85 | 7.25 | 7.70 | 7.70 | 1.32% | 600,478 |
| Feb 11, 2026 | 7.30 | 7.95 | 7.06 | 7.60 | 7.60 | - | 403,444 |
| Feb 10, 2026 | 7.25 | 7.95 | 7.00 | 7.60 | 7.60 | 5.56% | 368,320 |
| Feb 9, 2026 | 7.45 | 7.95 | 7.00 | 7.20 | 7.20 | -4.00% | 342,926 |
| Feb 6, 2026 | 7.00 | 7.60 | 6.80 | 7.50 | 7.50 | 7.14% | 5,996,773 |
| Feb 5, 2026 | 6.80 | 7.35 | 6.80 | 7.00 | 7.00 | -0.71% | 65,550,690 |
| Feb 4, 2026 | 7.00 | 7.05 | 6.80 | 7.05 | 7.05 | 5.22% | 142,374 |
| Feb 3, 2026 | 7.00 | 7.15 | 6.80 | 6.70 | 6.70 | -2.90% | 283,185 |
| Feb 2, 2026 | 7.00 | 7.31 | 6.60 | 6.90 | 6.90 | -2.82% | 625,773 |
| Jan 30, 2026 | 7.45 | 7.50 | 6.90 | 7.10 | 7.10 | - | 433,100 |
| Jan 29, 2026 | 7.45 | 7.75 | 6.92 | 7.10 | 7.10 | - | 378,781 |
| Jan 28, 2026 | 7.50 | 7.80 | 6.80 | 7.10 | 7.10 | -1.39% | 565,677 |
| Jan 27, 2026 | 7.20 | 7.70 | 7.00 | 7.20 | 7.20 | - | 639,149 |
| Jan 26, 2026 | 7.00 | 7.95 | 6.86 | 7.20 | 7.20 | 0.35% | 1,063,534 |
| Jan 23, 2026 | 7.95 | 7.95 | 7.00 | 7.18 | 7.18 | -1.03% | 787,456 |
| Jan 22, 2026 | 7.30 | 7.65 | 7.00 | 7.25 | 7.25 | -3.01% | 781,010 |
| Jan 21, 2026 | 7.95 | 7.95 | 7.10 | 7.48 | 7.48 | 2.40% | 279,615 |
| Jan 20, 2026 | 7.65 | 7.65 | 6.80 | 7.30 | 7.30 | - | 1,011,354 |
| Jan 19, 2026 | 7.45 | 8.20 | 7.20 | 7.30 | 7.30 | -3.63% | 208,487 |
| Jan 16, 2026 | 7.65 | 8.15 | 7.20 | 7.58 | 7.58 | 2.36% | 1,013,373 |
| Jan 15, 2026 | 7.95 | 8.40 | 7.40 | 7.40 | 7.40 | -8.07% | 750,755 |
| Jan 14, 2026 | 8.25 | 8.35 | 7.85 | 8.05 | 8.05 | -0.62% | 688,819 |
| Jan 13, 2026 | 8.30 | 8.95 | 8.02 | 8.10 | 8.10 | -4.71% | 905,895 |
| Jan 12, 2026 | 8.20 | 8.50 | 8.00 | 8.50 | 8.50 | 1.80% | 725,558 |
| Jan 9, 2026 | 8.25 | 8.45 | 8.00 | 8.35 | 8.35 | -1.18% | 1,257,709 |
| Jan 8, 2026 | 9.00 | 9.00 | 7.73 | 8.45 | 8.45 | -3.98% | 1,509,572 |
| Jan 7, 2026 | 7.75 | 8.95 | 7.75 | 8.80 | 8.80 | 13.55% | 23,684,980 |
| Jan 6, 2026 | 7.65 | 8.20 | 7.50 | 7.75 | 7.75 | 1.31% | 341,544 |
| Jan 5, 2026 | 7.38 | 7.95 | 7.20 | 7.65 | 7.65 | 3.38% | 1,453,140 |
| Jan 2, 2026 | 6.90 | 7.50 | 6.90 | 7.40 | 7.40 | 4.96% | 1,560,274 |
| Dec 31, 2025 | 7.20 | 7.65 | 7.00 | 7.05 | 7.05 | -0.35% | 502,189 |
| Dec 30, 2025 | 6.80 | 7.49 | 6.50 | 7.08 | 7.08 | 3.28% | 8,057,406 |
| Dec 29, 2025 | 7.00 | 7.10 | 6.80 | 6.85 | 6.85 | 1.86% | 781,737 |
| Dec 24, 2025 | 6.80 | 6.92 | 6.60 | 6.73 | 6.73 | -2.54% | 126,414 |
| Dec 23, 2025 | 7.45 | 7.45 | 6.50 | 6.90 | 6.90 | 4.55% | 1,923,232 |
| Dec 22, 2025 | 6.70 | 7.10 | 6.50 | 6.60 | 6.60 | - | 262,801 |
| Dec 19, 2025 | 6.70 | 6.70 | 6.50 | 6.60 | 6.60 | - | 191,471 |
| Dec 18, 2025 | 6.70 | 6.70 | 6.50 | 6.60 | 6.60 | -0.38% | 650,088 |
| Dec 17, 2025 | 6.60 | 6.70 | 6.50 | 6.63 | 6.63 | 1.92% | 1,010,267 |
| Dec 16, 2025 | 6.70 | 7.45 | 6.40 | 6.50 | 6.50 | -4.06% | 2,056,656 |
| Dec 15, 2025 | 6.90 | 7.40 | 6.59 | 6.78 | 6.78 | -0.37% | 1,408,923 |
| Dec 12, 2025 | 6.65 | 7.00 | 6.49 | 6.80 | 6.80 | 4.62% | 426,833 |
| Dec 11, 2025 | 6.00 | 7.45 | 5.85 | 6.50 | 6.50 | 9.70% | 3,379,083 |
| Dec 10, 2025 | 5.70 | 5.87 | 5.65 | 5.93 | 5.93 | 6.28% | 1,833,978 |
| Dec 9, 2025 | 5.75 | 5.95 | 5.20 | 5.58 | 5.58 | -3.88% | 1,253,880 |
| Dec 8, 2025 | 5.80 | 5.95 | 5.65 | 5.80 | 5.80 | 0.43% | 1,363,478 |
| 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 | 5.62 | 5.17 | 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 |