Serabi Gold PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 182.50 | 185.00 | 175.00 | 179.00 | 179.00 | 297,516 |
| 2026-10-22 | 195.00 | 200.00 | 178.00 | 184.00 | 184.00 | 623,214 |
| 2026-10-21 | 180.00 | 200.00 | 170.00 | 200.00 | 200.00 | 1,457,958 |
| 2026-10-20 | 222.50 | 230.00 | 215.00 | 225.00 | 225.00 | 109,108 |
| 2026-10-19 | 230.00 | 235.00 | 221.80 | 222.50 | 222.50 | 187,660 |
| 2026-10-16 | 222.50 | 235.00 | 220.00 | 230.00 | 230.00 | 131,432 |
| 2026-10-15 | 217.50 | 225.00 | 215.00 | 220.00 | 220.00 | 372,593 |
| 2026-10-14 | 230.00 | 237.00 | 213.00 | 220.00 | 220.00 | 309,666 |
| 2026-10-13 | 237.50 | 240.00 | 225.00 | 230.00 | 230.00 | 233,350 |
| 2026-10-12 | 237.50 | 245.00 | 235.00 | 236.00 | 236.00 | 280,870 |
| 2026-10-09 | 232.50 | 250.00 | 230.00 | 250.00 | 250.00 | 80,864 |
| 2026-10-08 | 225.00 | 235.00 | 222.25 | 230.00 | 230.00 | 151,891 |
| 2026-10-07 | 227.50 | 235.00 | 222.00 | 224.00 | 224.00 | 193,551 |
| 2026-10-06 | 240.00 | 245.00 | 223.50 | 227.00 | 227.00 | 812,283 |
| 2026-10-05 | 237.50 | 248.00 | 235.00 | 247.00 | 247.00 | 244,867 |
| 2026-10-02 | 242.50 | 245.00 | 235.00 | 235.00 | 235.00 | 244,175 |
| 2026-10-01 | 247.50 | 252.00 | 235.00 | 240.00 | 240.00 | 313,571 |
| 2026-09-30 | 247.50 | 250.00 | 243.39 | 247.00 | 247.00 | 133,325 |
| 2026-09-29 | 247.50 | 255.00 | 245.00 | 253.00 | 253.00 | 213,916 |
| 2026-09-28 | 250.00 | 256.00 | 235.00 | 247.00 | 247.00 | 682,235 |
| 2026-09-25 | 245.00 | 255.00 | 240.00 | 254.00 | 254.00 | 263,132 |
| 2026-09-24 | 242.50 | 250.00 | 235.00 | 245.00 | 245.00 | 343,957 |
| 2026-09-23 | 247.50 | 255.00 | 243.12 | 244.00 | 244.00 | 649,888 |
| 2026-09-22 | 272.50 | 275.00 | 247.53 | 248.50 | 248.50 | 1,067,163 |
| 2026-09-21 | 277.50 | 285.00 | 265.00 | 268.00 | 268.00 | 267,241 |
| 2026-09-18 | 267.50 | 280.20 | 265.00 | 270.00 | 270.00 | 321,778 |
| 2026-09-17 | 275.00 | 285.00 | 260.00 | 268.00 | 268.00 | 374,409 |
| 2026-09-16 | 270.00 | 280.00 | 260.00 | 280.00 | 280.00 | 91,985 |
| 2026-09-15 | 270.00 | 275.00 | 260.00 | 267.00 | 267.00 | 221,337 |
| 2026-09-14 | 287.50 | 295.00 | 265.00 | 270.00 | 270.00 | 239,805 |
| 2026-09-11 | 292.50 | 300.00 | 272.50 | 285.00 | 285.00 | 440,516 |
| 2026-09-10 | 295.00 | 300.00 | 282.50 | 282.50 | 282.50 | 85,095 |
| 2026-09-09 | 290.00 | 300.00 | 280.00 | 295.00 | 295.00 | 91,251 |
| 2026-09-08 | 295.00 | 300.00 | 285.00 | 285.00 | 285.00 | 67,755 |
| 2026-09-07 | 290.00 | 300.00 | 280.00 | 295.00 | 295.00 | 81,014 |
| 2026-09-04 | 302.50 | 305.00 | 280.00 | 295.50 | 295.50 | 136,607 |
| 2026-09-03 | 287.50 | 305.00 | 280.00 | 304.00 | 304.00 | 178,320 |
| 2026-09-02 | 287.50 | 295.00 | 275.00 | 285.00 | 285.00 | 370,430 |
| 2026-09-01 | 312.50 | 320.00 | 285.00 | 294.00 | 294.00 | 552,939 |
| 2026-08-28 | 310.00 | 320.00 | 305.00 | 320.00 | 320.00 | 98,232 |
| 2026-08-27 | 315.00 | 320.00 | 305.00 | 315.00 | 315.00 | 198,115 |
| 2026-08-26 | 322.50 | 330.00 | 310.00 | 325.00 | 325.00 | 136,330 |
| 2026-08-25 | 317.50 | 325.00 | 305.00 | 325.00 | 325.00 | 177,537 |
| 2026-08-24 | 317.50 | 325.00 | 310.00 | 325.00 | 325.00 | 171,755 |
| 2026-08-21 | 312.50 | 323.50 | 305.00 | 320.00 | 320.00 | 256,854 |
| 2026-08-20 | 312.50 | 320.00 | 305.00 | 315.00 | 315.00 | 193,330 |
| 2026-08-19 | 310.00 | 315.00 | 295.00 | 310.00 | 310.00 | 295,288 |
| 2026-08-18 | 305.00 | 320.00 | 300.00 | 301.00 | 301.00 | 271,069 |
| 2026-08-17 | 302.50 | 310.00 | 300.00 | 310.00 | 310.00 | 91,642 |
| 2026-08-14 | 302.50 | 310.00 | 295.00 | 300.00 | 300.00 | 81,393 |
| 2026-08-13 | 305.00 | 310.00 | 298.90 | 300.00 | 300.00 | 62,687 |
| 2026-08-12 | 307.50 | 312.00 | 300.00 | 305.00 | 305.00 | 266,099 |
| 2026-08-11 | 315.00 | 320.00 | 305.00 | 307.50 | 307.50 | 295,660 |
| 2026-08-10 | 320.00 | 330.00 | 312.00 | 312.00 | 312.00 | 549,896 |
| 2026-08-07 | 295.00 | 325.00 | 290.00 | 318.00 | 318.00 | 490,545 |
| 2026-08-06 | 277.50 | 297.00 | 275.00 | 297.00 | 297.00 | 259,491 |
| 2026-08-05 | 252.50 | 280.00 | 245.00 | 277.00 | 277.00 | 522,132 |
| 2026-08-04 | 250.00 | 255.00 | 245.00 | 248.00 | 248.00 | 200,186 |
| 2026-08-03 | 252.50 | 255.00 | 245.00 | 250.00 | 250.00 | 319,877 |
| 2026-07-31 | 252.50 | 270.00 | 250.00 | 250.00 | 250.00 | 261,987 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 0.0500 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.