Serabi Gold PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 67.500 | 68.850 | 66.150 | 67.500 | 66.305 | 85,258 |
| 2024-06-12 | 69.500 | 70.000 | 66.300 | 67.000 | 65.814 | 349,146 |
| 2024-06-11 | 70.000 | 70.900 | 69.000 | 69.500 | 68.270 | 47,315 |
| 2024-06-10 | 71.500 | 71.850 | 69.200 | 70.000 | 68.761 | 118,656 |
| 2024-06-07 | 70.500 | 73.000 | 70.000 | 71.500 | 70.235 | 358,583 |
| 2024-06-06 | 68.500 | 72.750 | 68.000 | 70.500 | 69.252 | 287,300 |
| 2024-06-05 | 68.500 | 68.900 | 67.450 | 68.500 | 67.288 | 52,253 |
| 2024-06-04 | 68.000 | 69.900 | 67.551 | 68.500 | 67.288 | 205,179 |
| 2024-06-03 | 66.400 | 68.475 | 66.400 | 68.000 | 66.797 | 281,259 |
| 2024-05-31 | 66.000 | 67.000 | 65.000 | 65.000 | 63.850 | 166,479 |
| 2024-05-30 | 62.500 | 67.000 | 62.200 | 66.000 | 64.832 | 432,744 |
| 2024-05-29 | 63.000 | 63.000 | 61.300 | 63.000 | 61.885 | 190,272 |
| 2024-05-28 | 62.000 | 63.000 | 61.775 | 63.000 | 61.885 | 85,582 |
| 2024-05-24 | 61.000 | 62.000 | 59.900 | 62.000 | 60.903 | 258,856 |
| 2024-05-23 | 60.000 | 61.400 | 58.810 | 61.000 | 59.920 | 347,258 |
| 2024-05-22 | 59.500 | 61.000 | 59.000 | 60.000 | 58.938 | 142,120 |
| 2024-05-21 | 59.500 | 60.000 | 58.050 | 59.500 | 58.447 | 100,532 |
| 2024-05-20 | 59.000 | 62.000 | 59.000 | 59.600 | 58.545 | 915,259 |
| 2024-05-17 | 56.000 | 59.000 | 55.500 | 58.500 | 57.465 | 265,311 |
| 2024-05-16 | 56.000 | 57.000 | 54.425 | 56.000 | 55.009 | 516,311 |
| 2024-05-15 | 58.000 | 58.150 | 53.250 | 56.000 | 55.009 | 958,245 |
| 2024-05-14 | 62.100 | 62.100 | 55.250 | 59.000 | 57.956 | 1,549,593 |
| 2024-05-13 | 65.600 | 65.600 | 62.100 | 65.000 | 63.850 | 182,400 |
| 2024-05-10 | 64.500 | 67.000 | 63.800 | 66.000 | 64.832 | 307,839 |
| 2024-05-09 | 65.000 | 65.220 | 63.500 | 64.500 | 63.358 | 64,410 |
| 2024-05-08 | 64.500 | 66.000 | 63.300 | 66.000 | 64.832 | 173,421 |
| 2024-05-07 | 63.500 | 67.000 | 62.570 | 65.000 | 63.850 | 736,430 |
| 2024-05-03 | 63.000 | 64.700 | 63.000 | 63.500 | 62.376 | 131,897 |
| 2024-05-02 | 64.000 | 64.000 | 62.000 | 63.000 | 61.885 | 217,473 |
| 2024-05-01 | 66.000 | 66.250 | 63.060 | 64.000 | 62.867 | 124,363 |
| 2024-04-30 | 66.000 | 66.500 | 65.270 | 65.600 | 64.439 | 38,881 |
| 2024-04-29 | 65.000 | 67.750 | 64.000 | 66.000 | 64.832 | 189,370 |
| 2024-04-26 | 61.150 | 64.980 | 61.150 | 64.000 | 62.867 | 125,148 |
| 2024-04-25 | 63.780 | 63.780 | 60.628 | 61.000 | 59.920 | 212,111 |
| 2024-04-24 | 64.000 | 65.000 | 63.200 | 64.000 | 62.867 | 42,940 |
| 2024-04-23 | 64.800 | 64.800 | 63.100 | 64.000 | 62.867 | 69,335 |
| 2024-04-22 | 65.000 | 67.670 | 64.400 | 65.000 | 63.850 | 194,147 |
| 2024-04-19 | 67.000 | 67.200 | 64.375 | 65.000 | 63.850 | 253,536 |
| 2024-04-18 | 64.000 | 68.000 | 63.600 | 67.000 | 65.814 | 399,816 |
| 2024-04-17 | 59.750 | 64.750 | 59.750 | 64.000 | 62.867 | 649,530 |
| 2024-04-16 | 59.500 | 60.000 | 58.000 | 58.500 | 57.465 | 193,771 |
| 2024-04-15 | 61.000 | 61.800 | 59.001 | 59.500 | 58.447 | 197,297 |
| 2024-04-12 | 62.500 | 63.000 | 60.235 | 61.000 | 59.920 | 552,252 |
| 2024-04-11 | 62.980 | 62.980 | 61.255 | 62.500 | 61.394 | 43,806 |
| 2024-04-10 | 62.500 | 64.000 | 61.155 | 63.000 | 61.885 | 274,526 |
| 2024-04-09 | 65.000 | 65.363 | 60.000 | 63.000 | 61.885 | 503,554 |
| 2024-04-08 | 69.000 | 70.000 | 63.100 | 65.000 | 63.850 | 857,878 |
| 2024-04-05 | 69.050 | 70.900 | 69.050 | 69.500 | 68.270 | 278,440 |
| 2024-04-04 | 69.000 | 71.000 | 68.550 | 69.000 | 67.779 | 233,107 |
| 2024-04-03 | 69.000 | 70.000 | 68.000 | 69.000 | 67.779 | 201,746 |
| 2024-04-02 | 68.000 | 70.000 | 67.550 | 69.000 | 67.779 | 360,812 |
| 2024-03-28 | 64.500 | 68.000 | 64.220 | 67.500 | 66.305 | 153,855 |
| 2024-03-27 | 64.000 | 65.000 | 63.000 | 64.500 | 63.358 | 215,997 |
| 2024-03-26 | 63.000 | 65.000 | 63.000 | 64.000 | 62.867 | 63,814 |
| 2024-03-25 | 62.500 | 63.750 | 61.030 | 62.500 | 61.394 | 128,070 |
| 2024-03-22 | 62.500 | 64.000 | 61.000 | 62.500 | 61.394 | 34,264 |
| 2024-03-21 | 60.650 | 63.900 | 60.650 | 62.500 | 61.394 | 285,242 |
| 2024-03-20 | 57.000 | 61.000 | 56.310 | 60.000 | 58.938 | 249,707 |
| 2024-03-19 | 57.500 | 57.900 | 55.000 | 57.000 | 55.991 | 72,763 |
| 2024-03-18 | 59.000 | 60.000 | 56.030 | 57.500 | 56.482 | 76,412 |
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.