Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Sovereign Metals (SVML) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Oct 2025 (Wed) 31.80 31.80 31.80 31.80 0
28th Oct 2025 (Tue) 31.40 32.20 30.20 31.80 1,166,757
27th Oct 2025 (Mon) 34.50 33.00 32.00 32.00 1,903,717
24th Oct 2025 (Fri) 35.00 35.00 34.50 35.00 184,123
23rd Oct 2025 (Thu) 35.50 35.00 34.00 35.00 172,246
22nd Oct 2025 (Wed) 36.00 35.50 35.00 35.50 95,097
21st Oct 2025 (Tue) 37.00 36.50 35.50 36.00 382,568
20th Oct 2025 (Mon) 37.00 38.00 36.50 37.50 309,309
17th Oct 2025 (Fri) 38.80 39.50 37.50 38.00 793,814
16th Oct 2025 (Thu) 38.50 39.50 37.50 39.50 769,552
15th Oct 2025 (Wed) 36.00 38.60 36.00 38.50 740,383
14th Oct 2025 (Tue) 35.00 35.50 34.50 35.00 320,387
13th Oct 2025 (Mon) 34.00 34.60 33.50 34.60 749,613
10th Oct 2025 (Fri) 33.50 35.80 34.50 34.50 215,281
9th Oct 2025 (Thu) 33.50 33.50 32.60 33.50 102,095
8th Oct 2025 (Wed) 33.50 33.50 32.50 32.50 228,262
7th Oct 2025 (Tue) 33.50 33.50 33.00 33.50 104,444
6th Oct 2025 (Mon) 34.00 33.50 33.00 33.50 115,804
3rd Oct 2025 (Fri) 34.50 34.60 34.00 34.00 144,283
2nd Oct 2025 (Thu) 35.20 35.50 35.00 35.00 160,530
1st Oct 2025 (Wed) 35.00 35.60 35.00 35.60 316,936
30th Sep 2025 (Tue) 34.50 35.80 34.50 35.00 148,372
29th Sep 2025 (Mon) 34.50 35.00 34.50 35.00 195,355
26th Sep 2025 (Fri) 34.50 35.80 34.50 34.50 205,530
25th Sep 2025 (Thu) 34.50 35.00 34.50 34.50 134,595
24th Sep 2025 (Wed) 34.50 34.50 34.40 34.50 126,950
23rd Sep 2025 (Tue) 32.50 33.50 32.50 33.50 244,921
22nd Sep 2025 (Mon) 31.50 33.60 32.50 32.50 1,125,479
19th Sep 2025 (Fri) 31.50 31.50 31.50 31.50 54,368
18th Sep 2025 (Thu) 32.00 33.00 31.50 31.50 349,700
17th Sep 2025 (Wed) 32.50 32.50 32.50 32.50 145,624
16th Sep 2025 (Tue) 32.50 32.50 32.20 32.20 90,073
15th Sep 2025 (Mon) 33.50 33.20 33.00 33.00 118,945
12th Sep 2025 (Fri) 33.50 33.80 33.50 33.50 104,826
11th Sep 2025 (Thu) 34.00 34.00 33.00 33.50 142,635
10th Sep 2025 (Wed) 33.00 33.50 33.00 33.00 92,662
9th Sep 2025 (Tue) 33.00 33.00 32.50 33.00 306,972
8th Sep 2025 (Mon) 33.50 33.00 33.00 33.00 311,756
5th Sep 2025 (Fri) 34.80 34.80 33.50 33.50 189,021
4th Sep 2025 (Thu) 34.00 34.00 33.50 34.00 114,904
3rd Sep 2025 (Wed) 33.50 33.50 33.50 33.50 216,038
2nd Sep 2025 (Tue) 33.50 33.20 33.20 33.20 120,831
1st Sep 2025 (Mon) 34.00 34.00 33.40 33.50 185,084
29th Aug 2025 (Fri) 34.50 34.50 34.00 34.00 170,310
FTSE 100 Latest
Value9,696.74
Change0.00