Serabi Gold PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	36.000	36.000	34.020	35.000	34.381	109,107
2023-12-18	35.000	37.000	34.550	35.500	34.872	57,985
2023-12-15	35.000	36.000	34.310	35.000	34.381	163,950
2023-12-14	33.000	36.000	32.366	35.000	34.381	449,332
2023-12-13	35.500	35.850	32.200	33.000	32.416	300,761
2023-12-12	35.500	36.000	35.050	35.500	34.872	176,363
2023-12-11	38.000	38.700	34.150	35.500	34.872	525,434
2023-12-08	39.000	39.900	37.500	38.000	37.327	102,303
2023-12-07	36.480	39.900	36.480	39.000	38.310	458,726
2023-12-06	36.500	36.880	34.500	36.000	35.363	233,540
2023-12-05	37.500	38.300	36.100	37.000	36.345	275,092
2023-12-04	37.000	39.000	36.150	37.500	36.836	500,070
2023-12-01	35.625	37.900	35.625	37.000	36.345	310,687
2023-11-30	34.900	37.480	34.900	35.500	34.872	524,723
2023-11-29	32.250	34.740	31.810	34.000	33.398	289,192
2023-11-28	30.500	32.250	30.000	32.250	31.679	875,166
2023-11-27	31.300	31.300	29.500	30.100	29.567	747,639
2023-11-24	32.000	32.000	31.000	31.500	30.943	129,701
2023-11-23	33.490	33.490	31.210	32.500	31.925	170,309
2023-11-22	34.000	35.000	32.540	34.000	33.398	132,195
2023-11-21	33.000	34.800	33.000	34.000	33.398	477,867
2023-11-20	31.500	31.930	31.000	31.500	30.943	104,828
2023-11-17	32.500	33.000	30.250	31.500	30.943	256,625
2023-11-16	32.500	33.000	32.150	32.500	31.925	103,034
2023-11-15	32.500	32.500	31.300	32.500	31.925	148,978
2023-11-14	33.000	33.000	30.000	32.500	31.925	307,072
2023-11-13	34.500	34.500	33.375	34.500	33.889	25,917
2023-11-10	35.000	35.000	34.350	35.000	34.381	7,644
2023-11-09	35.000	35.248	34.326	35.000	34.381	8,276
2023-11-08	35.000	35.570	34.000	35.000	34.381	73,116
2023-11-07	35.000	35.700	34.000	35.000	34.381	16,381
2023-11-06	35.000	35.700	34.510	35.000	34.381	5,252
2023-11-03	34.250	35.900	34.250	35.000	34.381	75,265
2023-11-02	34.000	34.950	33.850	34.000	33.398	34,722
2023-11-01	35.500	35.500	33.700	34.000	33.398	227,921
2023-10-31	36.355	36.355	35.500	36.000	35.363	148,822
2023-10-30	34.000	37.700	33.620	37.000	36.345	215,016
2023-10-27	34.500	35.000	33.533	34.000	33.398	146,342
2023-10-26	36.000	36.467	34.125	35.000	34.381	140,064
2023-10-25	36.733	36.733	35.250	36.000	35.363	27,328
2023-10-24	38.500	38.500	36.320	37.000	36.345	86,899
2023-10-23	38.500	39.940	37.000	38.500	37.819	78,699
2023-10-20	38.500	39.700	37.000	38.500	37.819	163,343
2023-10-19	36.000	39.700	35.000	35.000	34.381	236,388
2023-10-18	36.000	36.500	34.160	35.000	34.381	187,850
2023-10-17	36.000	37.148	35.000	36.000	35.363	58,118
2023-10-16	36.000	36.750	34.040	35.000	34.381	246,342
2023-10-13	34.000	36.980	33.300	36.000	35.363	272,985
2023-10-12	31.500	34.800	31.210	34.000	33.398	294,360
2023-10-11	28.500	31.950	28.325	31.000	30.451	180,683
2023-10-10	28.500	28.685	28.500	28.500	27.996	8,666
2023-10-09	27.450	29.000	27.450	28.500	27.996	403,560
2023-10-06	27.250	29.000	26.600	27.000	26.522	213,292
2023-10-05	26.750	26.750	25.600	26.250	25.785	263,078
2023-10-04	26.750	26.825	26.225	26.750	26.277	8,343
2023-10-03	26.500	26.870	26.000	26.750	26.277	46,728
2023-10-02	26.500	26.500	26.000	26.500	26.031	48,720
2023-09-29	27.500	27.650	26.000	26.500	26.031	238,905
2023-09-28	27.000	29.361	26.300	27.500	27.013	304,990
2023-09-27	27.000	27.110	26.600	27.000	26.522	58,156

← NewerPage 13 of 22 · 1,270 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.