Savills plc (LON:SVS)
London
· Delayed Price · Currency is GBP · Price in GBX 1,000.00
-4.00 (-0.40%)
At close: Mar 6, 2026
Savills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 975.00 | 1,010.00 | 975.00 | 1,000.00 | 1,000.00 | -0.40% | 151,890 |
| Mar 5, 2026 | 1,000.00 | 1,008.00 | 990.00 | 1,004.00 | 1,004.00 | 0.80% | 159,106 |
| Mar 4, 2026 | 989.00 | 1,004.00 | 985.00 | 996.00 | 996.00 | 0.40% | 250,773 |
| Mar 3, 2026 | 987.00 | 995.00 | 978.00 | 992.00 | 992.00 | -0.30% | 493,139 |
| Mar 2, 2026 | 1,020.00 | 1,020.00 | 990.00 | 995.00 | 995.00 | -1.87% | 207,005 |
| Feb 27, 2026 | 1,032.00 | 1,032.00 | 1,014.00 | 1,014.00 | 1,014.00 | -0.59% | 286,042 |
| Feb 26, 2026 | 1,016.00 | 1,022.00 | 1,006.00 | 1,020.00 | 1,020.00 | 0.99% | 80,054 |
| Feb 25, 2026 | 1,018.00 | 1,018.00 | 998.00 | 1,010.00 | 1,010.00 | 1.00% | 113,810 |
| Feb 24, 2026 | 1,002.00 | 1,014.00 | 995.00 | 1,000.00 | 1,000.00 | - | 218,732 |
| Feb 23, 2026 | 1,032.00 | 1,032.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.40% | 190,175 |
| Feb 20, 2026 | 966.00 | 1,020.00 | 966.00 | 1,004.00 | 1,004.00 | 0.90% | 168,604 |
| Feb 19, 2026 | 980.00 | 999.00 | 980.00 | 995.00 | 995.00 | 0.40% | 123,001 |
| Feb 18, 2026 | 1,012.00 | 1,012.00 | 979.00 | 991.00 | 991.00 | 0.92% | 228,488 |
| Feb 17, 2026 | 998.00 | 1,002.00 | 977.00 | 982.00 | 982.00 | -0.81% | 159,123 |
| Feb 16, 2026 | 1,008.00 | 1,008.00 | 982.00 | 990.00 | 990.00 | 0.20% | 93,810 |
| Feb 13, 2026 | 1,000.00 | 1,000.00 | 979.00 | 988.00 | 988.00 | 0.71% | 1,020,035 |
| Feb 12, 2026 | 1,026.00 | 1,026.00 | 946.00 | 981.00 | 981.00 | -7.45% | 2,669,345 |
| Feb 11, 2026 | 1,052.00 | 1,082.00 | 1,052.00 | 1,060.00 | 1,060.00 | -1.67% | 205,614 |
| Feb 10, 2026 | 1,098.00 | 1,098.00 | 1,064.00 | 1,078.00 | 1,078.00 | 0.94% | 348,765 |
| Feb 9, 2026 | 1,092.00 | 1,092.00 | 1,056.00 | 1,068.00 | 1,068.00 | 0.56% | 98,467 |
| Feb 6, 2026 | 1,054.00 | 1,072.00 | 1,054.00 | 1,062.00 | 1,062.00 | -0.38% | 147,788 |
| Feb 5, 2026 | 1,072.00 | 1,082.00 | 1,046.00 | 1,066.00 | 1,066.00 | -0.74% | 128,018 |
| Feb 4, 2026 | 1,062.00 | 1,084.00 | 1,062.00 | 1,074.00 | 1,074.00 | 0.37% | 193,589 |
| Feb 3, 2026 | 1,078.00 | 1,082.00 | 1,064.00 | 1,070.00 | 1,070.00 | -0.37% | 563,104 |
| Feb 2, 2026 | 1,080.00 | 1,080.00 | 1,066.00 | 1,074.00 | 1,074.00 | -0.37% | 315,275 |
| Jan 30, 2026 | 1,080.00 | 1,080.00 | 1,072.00 | 1,078.00 | 1,078.00 | 0.37% | 228,813 |
| Jan 29, 2026 | 1,074.00 | 1,084.00 | 1,066.00 | 1,074.00 | 1,074.00 | 0.19% | 335,332 |
| Jan 28, 2026 | 1,100.00 | 1,100.00 | 1,064.00 | 1,072.00 | 1,072.00 | -0.37% | 199,518 |
| Jan 27, 2026 | 1,080.00 | 1,086.00 | 1,072.00 | 1,076.00 | 1,076.00 | - | 99,927 |
| Jan 26, 2026 | 1,084.00 | 1,086.00 | 1,070.00 | 1,076.00 | 1,076.00 | 0.19% | 178,003 |
| Jan 23, 2026 | 1,082.00 | 1,082.00 | 1,060.00 | 1,074.00 | 1,074.00 | -0.19% | 74,531 |
| Jan 22, 2026 | 1,082.00 | 1,096.00 | 1,070.00 | 1,076.00 | 1,076.00 | 0.19% | 230,361 |
| Jan 21, 2026 | 1,068.00 | 1,080.00 | 1,052.00 | 1,074.00 | 1,074.00 | 0.94% | 104,801 |
| Jan 20, 2026 | 1,070.00 | 1,082.00 | 1,058.00 | 1,064.00 | 1,064.00 | -1.66% | 383,646 |
| Jan 19, 2026 | 1,072.00 | 1,086.00 | 1,070.00 | 1,082.00 | 1,082.00 | -1.10% | 170,183 |
| Jan 16, 2026 | 1,084.00 | 1,100.00 | 1,072.00 | 1,094.00 | 1,094.00 | -1.26% | 283,031 |
| Jan 15, 2026 | 1,028.82 | 1,126.00 | 1,024.00 | 1,108.00 | 1,108.00 | 8.84% | 326,249 |
| Jan 14, 2026 | 1,022.00 | 1,022.00 | 1,002.00 | 1,018.00 | 1,018.00 | - | 135,244 |
| Jan 13, 2026 | 1,020.00 | 1,026.00 | 1,014.00 | 1,018.00 | 1,018.00 | -0.39% | 185,404 |
| Jan 12, 2026 | 1,032.00 | 1,034.00 | 1,012.00 | 1,022.00 | 1,022.00 | -1.16% | 144,016 |
| Jan 9, 2026 | 997.00 | 1,040.00 | 997.00 | 1,034.00 | 1,034.00 | 0.39% | 106,084 |
| Jan 8, 2026 | 1,040.00 | 1,040.00 | 1,016.00 | 1,030.00 | 1,030.00 | - | 540,558 |
| Jan 7, 2026 | 988.00 | 1,044.00 | 988.00 | 1,030.00 | 1,030.00 | 0.39% | 236,137 |
| Jan 6, 2026 | 1,004.00 | 1,026.00 | 997.00 | 1,026.00 | 1,026.00 | 2.40% | 388,664 |
| Jan 5, 2026 | 1,000.00 | 1,002.00 | 973.00 | 1,002.00 | 1,002.00 | 1.93% | 366,064 |
| Jan 2, 2026 | 979.00 | 1,002.00 | 979.00 | 983.00 | 983.00 | -1.31% | 93,368 |
| Dec 31, 2025 | 997.00 | 1,016.00 | 994.00 | 996.00 | 996.00 | -0.60% | 59,747 |
| Dec 30, 2025 | 1,006.00 | 1,010.00 | 994.00 | 1,002.00 | 1,002.00 | -0.20% | 80,862 |
| Dec 29, 2025 | 1,004.00 | 1,012.00 | 992.00 | 1,004.00 | 1,004.00 | 0.90% | 88,719 |
| Dec 24, 2025 | 999.00 | 1,006.00 | 980.00 | 995.00 | 995.00 | -0.10% | 35,426 |
| Dec 23, 2025 | 1,018.00 | 1,018.00 | 995.00 | 996.00 | 996.00 | 0.10% | 113,342 |
| Dec 22, 2025 | 1,000.00 | 1,002.00 | 987.00 | 995.00 | 995.00 | 0.20% | 65,969 |
| Dec 19, 2025 | 1,002.00 | 1,008.00 | 985.35 | 993.00 | 993.00 | -1.29% | 680,345 |
| Dec 18, 2025 | 1,024.00 | 1,026.00 | 1,004.00 | 1,006.00 | 1,006.00 | -1.76% | 228,874 |
| Dec 17, 2025 | 1,028.00 | 1,029.04 | 1,010.00 | 1,024.00 | 1,024.00 | 1.59% | 154,225 |
| Dec 16, 2025 | 983.00 | 1,010.00 | 983.00 | 1,008.00 | 1,008.00 | 0.40% | 145,138 |
| Dec 15, 2025 | 1,002.00 | 1,010.00 | 981.00 | 1,004.00 | 1,004.00 | 1.41% | 70,200 |
| Dec 12, 2025 | 985.00 | 999.00 | 983.00 | 990.00 | 990.00 | 0.30% | 108,505 |
| Dec 11, 2025 | 977.00 | 988.00 | 974.00 | 987.00 | 987.00 | 1.13% | 87,385 |
| Dec 10, 2025 | 977.00 | 988.00 | 976.00 | 976.00 | 976.00 | -0.31% | 91,712 |
| Dec 9, 2025 | 986.00 | 992.00 | 975.00 | 979.00 | 979.00 | -1.11% | 108,893 |
| Dec 8, 2025 | 1,010.00 | 1,016.00 | 990.00 | 990.00 | 990.00 | -1.98% | 95,620 |
| Dec 5, 2025 | 996.00 | 1,028.00 | 996.00 | 1,010.00 | 1,010.00 | -0.39% | 128,095 |
| Dec 4, 2025 | 1,024.00 | 1,024.00 | 1,010.00 | 1,014.00 | 1,014.00 | 0.40% | 99,683 |
| Dec 3, 2025 | 989.00 | 1,016.00 | 989.00 | 1,010.00 | 1,010.00 | -0.20% | 168,423 |
| Dec 2, 2025 | 1,024.00 | 1,024.00 | 1,002.00 | 1,012.00 | 1,012.00 | 0.40% | 226,895 |
| Dec 1, 2025 | 1,014.00 | 1,015.09 | 997.00 | 1,008.00 | 1,008.00 | -0.98% | 413,637 |
| Nov 28, 2025 | 1,008.00 | 1,018.00 | 1,002.00 | 1,018.00 | 1,018.00 | 1.19% | 149,027 |
| Nov 27, 2025 | 985.00 | 1,006.08 | 981.00 | 1,006.00 | 1,006.00 | 1.82% | 130,857 |
| Nov 26, 2025 | 986.00 | 988.08 | 958.00 | 988.00 | 988.00 | 1.13% | 395,731 |
| Nov 25, 2025 | 957.00 | 981.00 | 956.00 | 977.00 | 977.00 | 2.09% | 174,892 |
| Nov 24, 2025 | 939.00 | 965.00 | 939.00 | 957.00 | 957.00 | 0.74% | 208,459 |
| Nov 21, 2025 | 938.00 | 955.00 | 925.00 | 950.00 | 950.00 | 1.39% | 167,797 |
| Nov 20, 2025 | 949.00 | 958.00 | 936.00 | 937.00 | 937.00 | -1.47% | 209,326 |
| Nov 19, 2025 | 932.00 | 961.75 | 932.00 | 951.00 | 951.00 | -0.31% | 481,901 |
| Nov 18, 2025 | 951.00 | 957.00 | 948.00 | 954.00 | 954.00 | -0.52% | 276,758 |
| Nov 17, 2025 | 977.00 | 977.00 | 955.00 | 959.00 | 959.00 | 0.10% | 153,254 |
| Nov 14, 2025 | 955.00 | 964.00 | 944.00 | 958.00 | 958.00 | -1.54% | 555,335 |
| Nov 13, 2025 | 966.00 | 992.00 | 966.00 | 973.00 | 973.00 | -1.62% | 163,915 |
| Nov 12, 2025 | 982.00 | 992.00 | 980.00 | 989.00 | 989.00 | -0.30% | 213,777 |
| Nov 11, 2025 | 991.00 | 997.00 | 981.00 | 992.00 | 992.00 | 1.12% | 168,590 |
| Nov 10, 2025 | 956.00 | 986.00 | 956.00 | 981.00 | 981.00 | 0.20% | 102,213 |
| Nov 7, 2025 | 999.00 | 1,002.00 | 976.00 | 979.00 | 979.00 | -1.90% | 81,503 |
| Nov 6, 2025 | 994.00 | 1,012.00 | 994.00 | 998.00 | 998.00 | - | 412,143 |
| Nov 5, 2025 | 993.00 | 1,010.00 | 993.00 | 998.00 | 998.00 | -0.20% | 259,368 |
| Nov 4, 2025 | 994.00 | 1,014.00 | 989.00 | 1,000.00 | 1,000.00 | 0.30% | 280,383 |
| Nov 3, 2025 | 995.00 | 1,012.24 | 993.00 | 997.00 | 997.00 | -1.09% | 1,306,610 |
| Oct 31, 2025 | 1,008.00 | 1,024.00 | 1,006.00 | 1,008.00 | 1,008.00 | - | 481,988 |
| Oct 30, 2025 | 1,010.00 | 1,028.00 | 1,004.00 | 1,008.00 | 1,008.00 | -1.56% | 251,651 |
| Oct 29, 2025 | 1,004.00 | 1,034.00 | 1,004.00 | 1,024.00 | 1,024.00 | 0.20% | 77,096 |
| Oct 28, 2025 | 1,028.00 | 1,030.00 | 1,012.00 | 1,022.00 | 1,022.00 | -0.20% | 192,123 |
| Oct 27, 2025 | 1,002.00 | 1,036.00 | 1,002.00 | 1,024.00 | 1,024.00 | -0.39% | 184,433 |
| Oct 24, 2025 | 1,010.00 | 1,028.00 | 1,010.00 | 1,028.00 | 1,028.00 | 0.59% | 87,722 |
| Oct 23, 2025 | 990.00 | 1,028.00 | 990.00 | 1,022.00 | 1,022.00 | 1.19% | 149,675 |
| Oct 22, 2025 | 992.00 | 1,012.00 | 992.00 | 1,010.00 | 1,010.00 | 1.81% | 229,445 |
| Oct 21, 2025 | 999.00 | 999.00 | 973.00 | 992.00 | 992.00 | 1.22% | 211,299 |
| Oct 20, 2025 | 980.00 | 984.00 | 973.00 | 980.00 | 980.00 | 0.10% | 278,457 |
| Oct 17, 2025 | 975.00 | 987.00 | 968.00 | 979.00 | 979.00 | -1.41% | 288,885 |
| Oct 16, 2025 | 988.00 | 998.00 | 984.00 | 993.00 | 993.00 | 0.10% | 184,981 |
| Oct 15, 2025 | 1,018.00 | 1,018.00 | 989.00 | 992.00 | 992.00 | -0.50% | 257,631 |