Savills plc (LON:SVS)
London
· Delayed Price · Currency is GBP · Price in GBX 844.00
+9.00 (1.08%)
Apr 28, 2026, 4:50 PM GMT
Savills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 840.00 | 849.00 | 830.00 | 844.00 | 844.00 | 1.08% | 2,584,875 |
| Apr 27, 2026 | 842.00 | 842.00 | 830.00 | 835.00 | 835.00 | -0.24% | 306,188 |
| Apr 24, 2026 | 835.00 | 846.00 | 830.00 | 837.00 | 837.00 | -0.71% | 646,661 |
| Apr 23, 2026 | 863.00 | 863.00 | 835.00 | 843.00 | 843.00 | -0.24% | 1,279,713 |
| Apr 22, 2026 | 845.00 | 849.00 | 831.00 | 845.00 | 845.00 | 0.96% | 1,021,953 |
| Apr 21, 2026 | 847.00 | 849.00 | 834.70 | 837.00 | 837.00 | -1.06% | 686,486 |
| Apr 20, 2026 | 853.00 | 853.00 | 837.00 | 846.00 | 846.00 | -1.86% | 429,848 |
| Apr 17, 2026 | 830.00 | 862.00 | 830.00 | 862.00 | 862.00 | 3.23% | 1,594,007 |
| Apr 16, 2026 | 832.00 | 843.00 | 829.00 | 835.00 | 835.00 | 0.36% | 1,178,187 |
| Apr 15, 2026 | 810.00 | 835.00 | 810.00 | 832.00 | 832.00 | 0.85% | 2,291,357 |
| Apr 14, 2026 | 834.00 | 834.00 | 815.00 | 825.00 | 825.00 | 1.73% | 1,407,354 |
| Apr 13, 2026 | 832.00 | 832.00 | 798.60 | 811.00 | 811.00 | -0.98% | 616,727 |
| Apr 10, 2026 | 818.00 | 833.00 | 818.00 | 819.00 | 819.00 | 0.12% | 573,978 |
| Apr 9, 2026 | 834.00 | 840.00 | 812.00 | 818.00 | 818.00 | -4.44% | 635,685 |
| Apr 8, 2026 | 870.00 | 872.00 | 848.00 | 856.00 | 829.60 | 3.76% | 987,390 |
| Apr 7, 2026 | 861.00 | 861.00 | 819.00 | 825.00 | 799.56 | -1.79% | 809,209 |
| Apr 2, 2026 | 846.00 | 846.00 | 818.00 | 840.00 | 814.09 | 0.12% | 834,472 |
| Apr 1, 2026 | 844.00 | 848.00 | 834.00 | 839.00 | 813.12 | 1.82% | 603,652 |
| Mar 31, 2026 | 820.00 | 833.00 | 801.37 | 824.00 | 798.59 | 0.73% | 635,124 |
| Mar 30, 2026 | 817.00 | 829.00 | 791.46 | 818.00 | 792.77 | -1.21% | 614,451 |
| Mar 27, 2026 | 855.00 | 855.00 | 818.00 | 828.00 | 802.46 | -0.48% | 399,438 |
| Mar 26, 2026 | 824.00 | 836.00 | 824.00 | 832.00 | 806.34 | -0.95% | 354,094 |
| Mar 25, 2026 | 856.00 | 856.00 | 833.00 | 840.00 | 814.09 | 1.57% | 429,744 |
| Mar 24, 2026 | 842.00 | 852.00 | 827.00 | 827.00 | 801.49 | -2.48% | 449,268 |
| Mar 23, 2026 | 832.00 | 867.00 | 815.00 | 848.00 | 821.85 | - | 607,618 |
| Mar 20, 2026 | 866.00 | 875.42 | 840.00 | 848.00 | 821.85 | -1.51% | 1,127,807 |
| Mar 19, 2026 | 909.00 | 909.00 | 861.00 | 861.00 | 834.45 | -3.26% | 1,136,640 |
| Mar 18, 2026 | 920.00 | 928.00 | 887.00 | 890.00 | 862.55 | -2.41% | 1,207,212 |
| Mar 17, 2026 | 959.00 | 959.00 | 899.00 | 912.00 | 883.87 | -1.72% | 1,918,828 |
| Mar 16, 2026 | 926.00 | 951.00 | 920.00 | 928.00 | 899.38 | 2.88% | 2,574,041 |
| Mar 13, 2026 | 942.00 | 942.00 | 900.00 | 902.00 | 874.18 | -3.01% | 831,266 |
| Mar 12, 2026 | 994.00 | 1,016.00 | 914.00 | 930.00 | 901.32 | -7.19% | 1,582,129 |
| Mar 11, 2026 | 993.00 | 1,008.00 | 992.00 | 1,002.00 | 971.10 | -0.79% | 284,753 |
| Mar 10, 2026 | 1,008.00 | 1,028.00 | 1,000.00 | 1,010.00 | 978.85 | 1.41% | 217,310 |
| Mar 9, 2026 | 988.00 | 998.00 | 975.00 | 996.00 | 965.28 | -0.40% | 758,184 |
| Mar 6, 2026 | 975.00 | 1,010.00 | 975.00 | 1,000.00 | 969.16 | -0.40% | 151,890 |
| Mar 5, 2026 | 1,000.00 | 1,008.00 | 990.00 | 1,004.00 | 973.04 | 0.80% | 159,106 |
| Mar 4, 2026 | 989.00 | 1,004.00 | 985.00 | 996.00 | 965.28 | 0.40% | 250,773 |
| Mar 3, 2026 | 987.00 | 995.00 | 978.00 | 992.00 | 961.41 | -0.30% | 495,385 |
| Mar 2, 2026 | 1,020.00 | 1,020.00 | 990.00 | 995.00 | 964.31 | -1.87% | 207,005 |
| Feb 27, 2026 | 1,032.00 | 1,032.00 | 1,014.00 | 1,014.00 | 982.73 | -0.59% | 290,480 |
| Feb 26, 2026 | 1,016.00 | 1,022.00 | 1,004.00 | 1,020.00 | 988.54 | 0.99% | 80,924 |
| Feb 25, 2026 | 1,018.00 | 1,018.00 | 998.00 | 1,010.00 | 978.85 | 1.00% | 113,810 |
| Feb 24, 2026 | 1,002.00 | 1,014.00 | 995.00 | 1,000.00 | 969.16 | - | 218,732 |
| Feb 23, 2026 | 1,032.00 | 1,032.00 | 1,000.00 | 1,000.00 | 969.16 | -0.40% | 190,175 |
| Feb 20, 2026 | 966.00 | 1,020.00 | 966.00 | 1,004.00 | 973.04 | 0.90% | 168,604 |
| Feb 19, 2026 | 980.00 | 999.00 | 980.00 | 995.00 | 964.31 | 0.40% | 123,001 |
| Feb 18, 2026 | 1,012.00 | 1,012.00 | 979.00 | 991.00 | 960.44 | 0.92% | 228,488 |
| Feb 17, 2026 | 998.00 | 1,002.00 | 977.00 | 982.00 | 951.71 | -0.81% | 159,123 |
| Feb 16, 2026 | 1,008.00 | 1,008.00 | 982.00 | 990.00 | 959.47 | 0.20% | 93,810 |
| Feb 13, 2026 | 1,000.00 | 1,000.00 | 979.00 | 988.00 | 957.53 | 0.71% | 1,020,035 |
| Feb 12, 2026 | 1,026.00 | 1,026.00 | 946.00 | 981.00 | 950.74 | -7.45% | 2,669,345 |
| Feb 11, 2026 | 1,052.00 | 1,086.00 | 1,052.00 | 1,060.00 | 1,027.31 | -1.67% | 205,615 |
| Feb 10, 2026 | 1,098.00 | 1,098.00 | 1,064.00 | 1,078.00 | 1,044.75 | 0.94% | 348,765 |
| Feb 9, 2026 | 1,092.00 | 1,092.00 | 1,056.00 | 1,068.00 | 1,035.06 | 0.56% | 98,567 |
| Feb 6, 2026 | 1,054.00 | 1,072.00 | 1,054.00 | 1,062.00 | 1,029.25 | -0.38% | 147,788 |
| Feb 5, 2026 | 1,072.00 | 1,082.00 | 1,046.00 | 1,066.00 | 1,033.12 | -0.74% | 128,018 |
| Feb 4, 2026 | 1,062.00 | 1,084.00 | 1,062.00 | 1,074.00 | 1,040.88 | 0.37% | 193,589 |
| Feb 3, 2026 | 1,078.00 | 1,082.00 | 1,064.00 | 1,070.00 | 1,037.00 | -0.37% | 563,104 |
| Feb 2, 2026 | 1,080.00 | 1,080.00 | 1,066.00 | 1,074.00 | 1,040.88 | -0.37% | 315,275 |
| Jan 30, 2026 | 1,080.00 | 1,080.00 | 1,072.00 | 1,078.00 | 1,044.75 | 0.37% | 228,813 |
| Jan 29, 2026 | 1,074.00 | 1,084.00 | 1,066.00 | 1,074.00 | 1,040.88 | 0.19% | 335,332 |
| Jan 28, 2026 | 1,100.00 | 1,100.00 | 1,064.00 | 1,072.00 | 1,038.94 | -0.37% | 199,518 |
| Jan 27, 2026 | 1,080.00 | 1,086.00 | 1,072.00 | 1,076.00 | 1,042.82 | - | 99,927 |
| Jan 26, 2026 | 1,084.00 | 1,086.00 | 1,070.00 | 1,076.00 | 1,042.82 | 0.19% | 178,003 |
| Jan 23, 2026 | 1,082.00 | 1,082.00 | 1,060.00 | 1,074.00 | 1,040.88 | -0.19% | 74,531 |
| Jan 22, 2026 | 1,082.00 | 1,096.00 | 1,070.00 | 1,076.00 | 1,042.82 | 0.19% | 230,361 |
| Jan 21, 2026 | 1,068.00 | 1,080.00 | 1,052.00 | 1,074.00 | 1,040.88 | 0.94% | 104,801 |
| Jan 20, 2026 | 1,070.00 | 1,082.00 | 1,058.00 | 1,064.00 | 1,031.19 | -1.66% | 383,646 |
| Jan 19, 2026 | 1,072.00 | 1,086.00 | 1,070.00 | 1,082.00 | 1,048.63 | -1.10% | 171,660 |
| Jan 16, 2026 | 1,084.00 | 1,100.00 | 1,072.00 | 1,094.00 | 1,060.26 | -1.26% | 283,031 |
| Jan 15, 2026 | 1,024.00 | 1,126.00 | 1,002.00 | 1,108.00 | 1,073.83 | 8.84% | 326,252 |
| Jan 14, 2026 | 1,022.00 | 1,022.00 | 1,002.00 | 1,018.00 | 986.60 | - | 135,244 |
| Jan 13, 2026 | 1,020.00 | 1,026.00 | 1,014.00 | 1,018.00 | 986.60 | -0.39% | 185,404 |
| Jan 12, 2026 | 1,032.00 | 1,034.00 | 1,012.00 | 1,022.00 | 990.48 | -1.16% | 144,016 |
| Jan 9, 2026 | 997.00 | 1,040.00 | 997.00 | 1,034.00 | 1,002.11 | 0.39% | 106,085 |
| Jan 8, 2026 | 1,040.00 | 1,040.00 | 1,016.00 | 1,030.00 | 998.23 | - | 540,558 |
| Jan 7, 2026 | 988.00 | 1,044.00 | 988.00 | 1,030.00 | 998.23 | 0.39% | 236,137 |
| Jan 6, 2026 | 1,004.00 | 1,026.00 | 997.00 | 1,026.00 | 994.36 | 2.40% | 388,664 |
| Jan 5, 2026 | 1,000.00 | 1,002.00 | 973.00 | 1,002.00 | 971.10 | 1.93% | 366,064 |
| Jan 2, 2026 | 979.00 | 1,002.00 | 979.00 | 983.00 | 952.68 | -1.31% | 93,368 |
| Dec 31, 2025 | 997.00 | 1,016.00 | 994.00 | 996.00 | 965.28 | -0.60% | 59,747 |
| Dec 30, 2025 | 1,006.00 | 1,010.00 | 994.00 | 1,002.00 | 971.10 | -0.20% | 80,862 |
| Dec 29, 2025 | 1,004.00 | 1,012.00 | 992.00 | 1,004.00 | 973.04 | 0.90% | 88,719 |
| Dec 24, 2025 | 999.00 | 1,006.00 | 980.00 | 995.00 | 964.31 | -0.10% | 35,426 |
| Dec 23, 2025 | 1,018.00 | 1,018.00 | 995.00 | 996.00 | 965.28 | 0.10% | 113,342 |
| Dec 22, 2025 | 1,000.00 | 1,002.00 | 987.00 | 995.00 | 964.31 | 0.20% | 65,969 |
| Dec 19, 2025 | 1,002.00 | 1,008.00 | 985.35 | 993.00 | 962.37 | -1.29% | 680,345 |
| Dec 18, 2025 | 1,024.00 | 1,026.00 | 1,004.00 | 1,006.00 | 974.97 | -1.76% | 228,874 |
| Dec 17, 2025 | 1,028.00 | 1,029.04 | 1,010.00 | 1,024.00 | 992.42 | 1.59% | 154,225 |
| Dec 16, 2025 | 983.00 | 1,010.00 | 983.00 | 1,008.00 | 976.91 | 0.40% | 145,138 |
| Dec 15, 2025 | 1,002.00 | 1,010.00 | 981.00 | 1,004.00 | 973.04 | 1.41% | 70,200 |
| Dec 12, 2025 | 985.00 | 999.00 | 983.00 | 990.00 | 959.47 | 0.30% | 108,505 |
| Dec 11, 2025 | 977.00 | 988.00 | 974.00 | 987.00 | 956.56 | 1.13% | 87,385 |
| Dec 10, 2025 | 977.00 | 988.00 | 976.00 | 976.00 | 945.90 | -0.31% | 91,712 |
| Dec 9, 2025 | 986.00 | 992.00 | 975.00 | 979.00 | 948.81 | -1.11% | 108,893 |
| Dec 8, 2025 | 1,010.00 | 1,016.00 | 990.00 | 990.00 | 959.47 | -1.98% | 95,620 |
| Dec 5, 2025 | 996.00 | 1,028.00 | 996.00 | 1,010.00 | 978.85 | -0.39% | 128,096 |
| Dec 4, 2025 | 1,024.00 | 1,024.00 | 1,010.00 | 1,014.00 | 982.73 | 0.40% | 99,683 |
| Dec 3, 2025 | 989.00 | 1,016.00 | 989.00 | 1,010.00 | 978.85 | -0.20% | 168,423 |