Serabi Gold PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 72.000 | 73.723 | 70.300 | 72.000 | 70.726 | 283,049 |
| 2024-09-05 | 72.000 | 73.890 | 72.000 | 72.000 | 70.726 | 35,570 |
| 2024-09-04 | 71.500 | 74.000 | 70.000 | 72.000 | 70.726 | 110,014 |
| 2024-09-03 | 71.550 | 74.000 | 71.550 | 72.000 | 70.726 | 224,261 |
| 2024-09-02 | 69.500 | 72.900 | 69.500 | 71.500 | 70.235 | 178,281 |
| 2024-08-30 | 68.500 | 70.920 | 68.275 | 69.500 | 68.270 | 78,720 |
| 2024-08-29 | 68.275 | 71.000 | 68.275 | 68.500 | 67.288 | 120,094 |
| 2024-08-28 | 68.750 | 68.750 | 67.500 | 68.000 | 66.797 | 319,906 |
| 2024-08-27 | 69.000 | 69.000 | 68.000 | 69.000 | 67.779 | 143,015 |
| 2024-08-23 | 69.000 | 69.098 | 68.065 | 69.000 | 67.779 | 194,637 |
| 2024-08-22 | 69.000 | 69.445 | 69.000 | 69.000 | 67.779 | 73,671 |
| 2024-08-21 | 69.000 | 69.960 | 68.500 | 69.000 | 67.779 | 176,684 |
| 2024-08-20 | 67.000 | 70.000 | 67.000 | 69.000 | 67.779 | 249,223 |
| 2024-08-19 | 63.551 | 67.220 | 63.551 | 66.500 | 65.323 | 135,501 |
| 2024-08-16 | 63.000 | 65.000 | 62.900 | 63.500 | 62.376 | 73,735 |
| 2024-08-15 | 61.500 | 64.059 | 60.666 | 63.000 | 61.885 | 194,592 |
| 2024-08-14 | 65.000 | 65.348 | 60.260 | 61.500 | 60.412 | 423,772 |
| 2024-08-13 | 66.500 | 67.100 | 63.366 | 64.000 | 62.867 | 316,039 |
| 2024-08-12 | 66.500 | 67.100 | 65.000 | 66.500 | 65.323 | 45,511 |
| 2024-08-09 | 66.000 | 67.200 | 65.260 | 66.500 | 65.323 | 138,096 |
| 2024-08-08 | 66.500 | 67.450 | 65.000 | 67.000 | 65.814 | 73,263 |
| 2024-08-07 | 66.500 | 67.700 | 65.000 | 66.500 | 65.323 | 60,674 |
| 2024-08-06 | 67.000 | 67.800 | 66.200 | 67.000 | 65.814 | 82,321 |
| 2024-08-05 | 71.000 | 71.700 | 66.000 | 68.000 | 66.797 | 298,774 |
| 2024-08-02 | 71.500 | 72.000 | 70.500 | 71.000 | 69.743 | 166,432 |
| 2024-08-01 | 69.500 | 73.000 | 69.500 | 72.000 | 70.726 | 513,915 |
| 2024-07-31 | 68.500 | 70.000 | 68.000 | 69.000 | 67.779 | 204,187 |
| 2024-07-30 | 68.500 | 70.000 | 67.791 | 68.500 | 67.288 | 23,076 |
| 2024-07-29 | 68.500 | 69.400 | 67.210 | 68.500 | 67.288 | 73,774 |
| 2024-07-26 | 67.500 | 69.000 | 66.700 | 68.500 | 67.288 | 150,787 |
| 2024-07-25 | 70.250 | 70.250 | 66.555 | 67.500 | 66.305 | 354,752 |
| 2024-07-24 | 70.500 | 71.000 | 70.000 | 70.500 | 69.252 | 126,965 |
| 2024-07-23 | 69.500 | 71.000 | 69.350 | 70.500 | 69.252 | 253,198 |
| 2024-07-22 | 69.500 | 70.980 | 69.000 | 69.500 | 68.270 | 110,085 |
| 2024-07-19 | 71.000 | 71.000 | 68.000 | 69.500 | 68.270 | 57,651 |
| 2024-07-18 | 71.500 | 71.800 | 70.000 | 71.000 | 69.743 | 230,333 |
| 2024-07-17 | 66.980 | 72.000 | 66.980 | 71.500 | 70.235 | 857,705 |
| 2024-07-16 | 66.000 | 67.000 | 65.000 | 66.000 | 64.832 | 197,541 |
| 2024-07-15 | 66.000 | 66.900 | 65.000 | 65.000 | 63.850 | 173,613 |
| 2024-07-12 | 66.500 | 66.900 | 66.000 | 66.000 | 64.832 | 32,200 |
| 2024-07-11 | 67.000 | 68.000 | 66.110 | 66.500 | 65.323 | 55,258 |
| 2024-07-10 | 67.000 | 67.950 | 66.000 | 67.000 | 65.814 | 171,009 |
| 2024-07-09 | 67.500 | 68.000 | 66.100 | 67.000 | 65.814 | 42,132 |
| 2024-07-08 | 67.500 | 68.400 | 66.750 | 67.500 | 66.305 | 67,769 |
| 2024-07-05 | 67.500 | 68.500 | 66.550 | 67.500 | 66.305 | 44,520 |
| 2024-07-04 | 66.500 | 67.900 | 66.000 | 67.500 | 66.305 | 69,755 |
| 2024-07-03 | 66.500 | 67.000 | 66.000 | 66.500 | 65.323 | 226,826 |
| 2024-07-02 | 66.500 | 66.950 | 66.000 | 66.500 | 65.323 | 36,333 |
| 2024-07-01 | 67.500 | 67.800 | 66.000 | 66.500 | 65.323 | 72,831 |
| 2024-06-28 | 69.090 | 69.090 | 66.300 | 68.800 | 67.582 | 77,632 |
| 2024-06-27 | 69.500 | 69.500 | 68.300 | 69.500 | 68.270 | 24,957 |
| 2024-06-26 | 69.500 | 69.700 | 68.261 | 69.500 | 68.270 | 39,083 |
| 2024-06-25 | 69.500 | 69.500 | 68.110 | 69.500 | 68.270 | 78,349 |
| 2024-06-24 | 69.500 | 70.200 | 68.333 | 69.500 | 68.270 | 57,377 |
| 2024-06-21 | 70.500 | 71.700 | 68.110 | 69.500 | 68.270 | 183,400 |
| 2024-06-20 | 70.500 | 71.000 | 70.000 | 70.500 | 69.252 | 251,275 |
| 2024-06-19 | 69.500 | 71.000 | 69.451 | 70.500 | 69.252 | 305,980 |
| 2024-06-18 | 67.067 | 70.000 | 67.067 | 69.500 | 68.270 | 144,882 |
| 2024-06-17 | 66.500 | 68.000 | 65.750 | 67.000 | 65.814 | 76,006 |
| 2024-06-14 | 66.500 | 67.000 | 63.800 | 63.800 | 62.671 | 263,966 |
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.