Serabi Gold PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	27.000	27.980	27.000	27.000	26.522	65,004
2023-09-25	27.000	27.900	26.900	27.000	26.522	101,076
2023-09-22	26.900	28.000	26.900	27.000	26.522	40,002
2023-09-21	26.900	26.900	26.000	26.000	25.540	363,995
2023-09-20	26.500	27.800	25.600	27.000	26.522	440,427
2023-09-19	24.900	26.900	24.900	26.500	26.031	295,518
2023-09-18	22.500	25.000	22.370	24.000	23.575	370,922
2023-09-15	22.500	22.950	22.010	22.500	22.102	116,121
2023-09-14	22.500	22.950	22.266	22.500	22.102	87,438
2023-09-13	22.800	22.800	22.150	22.500	22.102	167,776
2023-09-12	23.000	23.900	22.625	23.000	22.593	17,311
2023-09-11	23.500	23.625	22.520	23.000	22.593	17,958
2023-09-08	24.000	24.750	23.000	23.500	23.084	148,277
2023-09-07	24.000	25.000	23.130	24.000	23.575	90,968
2023-09-06	24.000	25.000	23.212	23.500	23.084	175,557
2023-09-05	24.440	24.440	23.200	24.000	23.575	155,024
2023-09-04	25.000	26.000	25.000	25.000	24.558	232,106
2023-09-01	24.000	24.755	23.350	24.000	23.575	153,327
2023-08-31	23.000	25.539	22.900	24.000	23.575	817,296
2023-08-30	22.500	23.000	22.160	22.500	22.102	98,105
2023-08-29	21.500	22.500	21.010	22.500	22.102	183,175
2023-08-25	21.500	22.000	21.010	21.500	21.120	71,226
2023-08-24	21.500	22.600	21.000	21.500	21.120	217,022
2023-08-23	21.500	22.000	21.100	21.500	21.120	152,435
2023-08-22	22.000	23.000	21.200	21.500	21.120	163,255
2023-08-21	21.510	22.000	21.510	22.000	21.611	75,509
2023-08-18	22.010	22.010	21.000	21.500	21.120	355,344
2023-08-17	22.750	22.750	22.000	22.750	22.347	26,179
2023-08-16	22.250	23.000	21.600	22.500	22.102	141,270
2023-08-15	22.073	22.073	21.160	21.750	21.365	205,610
2023-08-14	23.000	23.000	22.000	23.000	22.593	120,867
2023-08-11	23.000	23.118	22.160	23.000	22.593	16,216
2023-08-10	22.000	23.500	21.610	23.000	22.593	123,056
2023-08-09	22.500	23.000	21.150	22.000	21.611	280,216
2023-08-08	24.000	24.410	22.000	22.500	22.102	272,972
2023-08-07	25.000	25.450	23.251	24.000	23.575	267,487
2023-08-04	24.500	25.800	24.310	25.000	24.558	78,500
2023-08-03	25.500	25.500	24.100	24.500	24.066	140,391
2023-08-02	27.300	27.300	25.000	25.500	25.049	341,059
2023-08-01	26.400	28.000	26.400	27.000	26.522	226,814
2023-07-31	24.300	27.900	24.300	26.000	25.540	558,701
2023-07-28	22.500	24.000	22.150	23.000	22.593	36,790
2023-07-27	24.000	24.450	22.150	22.500	22.102	553,755
2023-07-26	24.000	24.900	23.000	24.000	23.575	18,101
2023-07-25	24.000	25.000	23.300	25.000	24.558	12,049
2023-07-24	24.300	24.300	23.250	24.000	23.575	94,011
2023-07-21	24.500	25.000	23.500	24.500	24.066	101,328
2023-07-20	25.500	26.250	23.300	24.500	24.066	273,055
2023-07-19	24.000	25.000	23.310	24.000	23.575	32,989
2023-07-18	23.500	25.000	23.310	24.000	23.575	32,700
2023-07-17	23.000	25.000	22.700	23.500	23.084	93,162
2023-07-14	23.000	23.685	23.000	23.000	22.593	23,215
2023-07-13	23.500	24.000	22.300	23.000	22.593	586,330
2023-07-12	25.000	25.000	23.040	23.500	23.084	340,810
2023-07-11	25.000	25.700	24.510	25.000	24.558	80,311
2023-07-10	25.000	25.180	24.000	25.000	24.558	13,538
2023-07-07	24.500	25.000	24.020	25.000	24.558	37,438
2023-07-06	25.000	25.180	24.050	24.500	24.066	59,916
2023-07-05	24.500	25.180	24.100	25.000	24.558	86,419
2023-07-04	25.500	25.645	24.500	24.500	24.066	60,359

← NewerPage 14 of 22 · 1,262 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.