Serabi Gold PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 61.000 | 61.600 | 58.250 | 59.000 | 57.956 | 230,764 |
| 2024-03-14 | 60.000 | 62.000 | 60.000 | 61.000 | 59.920 | 201,098 |
| 2024-03-13 | 60.000 | 61.000 | 59.000 | 60.000 | 58.938 | 230,854 |
| 2024-03-12 | 59.129 | 62.400 | 59.129 | 60.000 | 58.938 | 480,144 |
| 2024-03-11 | 58.000 | 59.000 | 56.000 | 59.000 | 57.956 | 356,841 |
| 2024-03-08 | 59.500 | 59.690 | 57.000 | 58.000 | 56.974 | 197,015 |
| 2024-03-07 | 57.900 | 59.690 | 57.900 | 59.500 | 58.447 | 171,656 |
| 2024-03-06 | 56.000 | 58.084 | 55.000 | 57.500 | 56.482 | 286,677 |
| 2024-03-05 | 55.500 | 58.200 | 55.500 | 56.000 | 55.009 | 382,928 |
| 2024-03-04 | 52.000 | 56.000 | 51.000 | 55.000 | 54.027 | 542,581 |
| 2024-03-01 | 49.000 | 53.700 | 48.650 | 52.000 | 51.080 | 277,487 |
| 2024-02-29 | 48.500 | 50.000 | 47.000 | 49.000 | 48.133 | 235,138 |
| 2024-02-28 | 48.000 | 49.400 | 47.000 | 48.500 | 47.642 | 87,062 |
| 2024-02-27 | 48.880 | 48.880 | 47.200 | 48.000 | 47.150 | 81,459 |
| 2024-02-26 | 49.000 | 49.400 | 48.100 | 49.000 | 48.133 | 37,185 |
| 2024-02-23 | 49.000 | 49.500 | 48.000 | 49.000 | 48.133 | 103,213 |
| 2024-02-22 | 50.500 | 50.800 | 48.000 | 49.000 | 48.133 | 115,885 |
| 2024-02-21 | 52.050 | 52.050 | 50.000 | 50.500 | 49.606 | 98,184 |
| 2024-02-20 | 52.500 | 53.700 | 51.500 | 52.500 | 51.571 | 40,018 |
| 2024-02-19 | 52.500 | 53.915 | 51.800 | 52.500 | 51.571 | 57,047 |
| 2024-02-16 | 53.000 | 54.000 | 52.000 | 52.500 | 51.571 | 88,847 |
| 2024-02-15 | 54.000 | 55.700 | 52.000 | 53.000 | 52.062 | 246,274 |
| 2024-02-14 | 53.500 | 56.000 | 52.750 | 54.000 | 53.044 | 218,584 |
| 2024-02-13 | 52.000 | 55.000 | 52.000 | 53.500 | 52.553 | 430,628 |
| 2024-02-12 | 49.000 | 51.960 | 46.060 | 51.000 | 50.097 | 362,615 |
| 2024-02-09 | 49.000 | 49.400 | 48.160 | 49.000 | 48.133 | 20,321 |
| 2024-02-08 | 49.500 | 49.900 | 48.000 | 49.000 | 48.133 | 134,368 |
| 2024-02-07 | 51.000 | 51.100 | 49.150 | 49.500 | 48.624 | 103,025 |
| 2024-02-06 | 51.500 | 51.725 | 50.115 | 51.000 | 50.097 | 169,566 |
| 2024-02-05 | 53.500 | 54.940 | 51.000 | 51.500 | 50.589 | 323,635 |
| 2024-02-02 | 51.500 | 54.920 | 50.700 | 51.600 | 50.687 | 217,321 |
| 2024-02-01 | 51.000 | 52.900 | 48.295 | 51.500 | 50.589 | 566,979 |
| 2024-01-31 | 40.500 | 51.968 | 40.000 | 51.000 | 50.097 | 1,780,228 |
| 2024-01-30 | 38.000 | 39.900 | 37.875 | 39.000 | 38.310 | 170,554 |
| 2024-01-29 | 41.500 | 41.500 | 37.610 | 38.000 | 37.327 | 490,204 |
| 2024-01-26 | 43.500 | 43.700 | 42.200 | 43.000 | 42.239 | 100,775 |
| 2024-01-25 | 45.750 | 45.750 | 42.968 | 43.500 | 42.730 | 181,218 |
| 2024-01-24 | 45.500 | 47.000 | 45.000 | 46.000 | 45.186 | 54,377 |
| 2024-01-23 | 45.500 | 46.085 | 44.510 | 45.500 | 44.695 | 43,888 |
| 2024-01-22 | 46.500 | 46.980 | 44.510 | 45.500 | 44.695 | 142,979 |
| 2024-01-19 | 45.960 | 46.700 | 45.960 | 46.500 | 45.677 | 67,008 |
| 2024-01-18 | 47.390 | 47.390 | 44.100 | 45.000 | 44.204 | 157,457 |
| 2024-01-17 | 48.000 | 48.000 | 47.000 | 47.500 | 46.659 | 87,552 |
| 2024-01-16 | 48.500 | 48.800 | 47.700 | 48.000 | 47.150 | 81,041 |
| 2024-01-15 | 47.510 | 49.340 | 47.510 | 48.500 | 47.642 | 227,513 |
| 2024-01-12 | 45.980 | 48.300 | 45.980 | 47.500 | 46.659 | 248,987 |
| 2024-01-11 | 46.000 | 46.000 | 43.878 | 45.500 | 44.695 | 395,477 |
| 2024-01-10 | 46.203 | 47.700 | 46.203 | 47.000 | 46.168 | 243,572 |
| 2024-01-09 | 46.000 | 47.000 | 45.500 | 46.000 | 45.186 | 97,427 |
| 2024-01-08 | 47.000 | 47.750 | 45.325 | 46.000 | 45.186 | 139,336 |
| 2024-01-05 | 48.410 | 48.410 | 44.320 | 47.000 | 46.168 | 649,986 |
| 2024-01-04 | 49.000 | 49.960 | 48.040 | 49.000 | 48.133 | 342,314 |
| 2024-01-03 | 47.000 | 52.250 | 47.000 | 49.000 | 48.133 | 1,216,640 |
| 2024-01-02 | 44.000 | 49.000 | 43.810 | 46.800 | 45.972 | 1,041,005 |
| 2023-12-29 | 43.203 | 45.000 | 43.203 | 44.000 | 43.221 | 162,285 |
| 2023-12-28 | 43.000 | 45.940 | 42.000 | 42.900 | 42.141 | 495,128 |
| 2023-12-27 | 41.000 | 45.000 | 40.222 | 43.000 | 42.239 | 469,293 |
| 2023-12-22 | 38.220 | 41.000 | 38.220 | 40.500 | 39.783 | 242,826 |
| 2023-12-21 | 36.000 | 38.151 | 35.526 | 37.500 | 36.836 | 267,540 |
| 2023-12-20 | 35.000 | 36.900 | 34.240 | 36.000 | 35.363 | 472,408 |
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.