Serabi Gold PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	26.000	26.000	25.040	26.000	25.540	7,072
2023-06-30	25.500	26.000	24.000	26.000	25.540	44,055
2023-06-29	25.500	26.153	24.400	25.500	25.049	37,348
2023-06-28	25.500	25.650	25.000	25.000	24.558	215,125
2023-06-27	25.000	26.000	24.400	25.000	24.558	36,035
2023-06-26	25.000	25.000	24.375	25.000	24.558	10,766
2023-06-23	25.500	25.500	24.000	25.000	24.558	228,103
2023-06-22	26.000	26.190	25.000	26.000	25.540	28,275
2023-06-21	26.220	26.220	25.012	26.000	25.540	101,685
2023-06-20	26.500	27.000	25.580	26.000	25.540	55,227
2023-06-19	26.250	26.250	26.000	26.000	25.540	25,000
2023-06-16	26.500	26.749	26.210	26.500	26.031	127,537
2023-06-15	26.500	26.886	26.150	26.500	26.031	90,739
2023-06-14	26.500	26.500	25.500	26.500	26.031	8,965
2023-06-13	26.500	26.500	26.020	26.500	26.031	546
2023-06-12	26.500	26.500	26.020	26.500	26.031	185
2023-06-09	26.750	26.750	26.000	26.500	26.031	24,533
2023-06-08	27.000	27.000	26.000	26.500	26.031	89,387
2023-06-07	27.500	28.100	26.017	27.500	27.013	18,209
2023-06-06	27.330	27.330	26.030	26.750	26.277	6,810
2023-06-05	27.335	27.335	26.030	26.750	26.277	27,347
2023-06-02	27.010	27.010	26.750	26.750	26.277	5,781
2023-06-01	27.335	27.335	27.010	27.250	26.768	53,653
2023-05-31	27.250	27.390	27.010	27.250	26.768	10,233
2023-05-30	27.250	27.450	27.000	27.300	26.817	67,100
2023-05-26	27.250	27.470	27.000	27.250	26.768	98,272
2023-05-25	29.900	29.900	27.000	27.250	26.768	304,230
2023-05-24	30.500	30.500	29.000	30.000	29.469	82,852
2023-05-23	31.000	31.500	29.000	30.000	29.469	66,271
2023-05-22	31.500	31.900	30.000	31.000	30.451	31,114
2023-05-19	32.000	32.000	31.000	32.000	31.434	17,507
2023-05-18	31.500	32.200	31.000	32.000	31.434	15,038
2023-05-17	32.000	32.200	31.166	32.000	31.434	25,969
2023-05-16	32.000	32.220	32.000	32.000	31.434	89,421
2023-05-15	32.000	32.800	31.100	32.000	31.434	32,378
2023-05-12	32.010	32.010	31.000	32.000	31.434	156,786
2023-05-11	33.100	33.100	31.000	32.500	31.925	28,646
2023-05-10	34.000	35.000	33.000	34.000	33.398	86,551
2023-05-09	31.000	31.050	30.150	31.000	30.451	254
2023-05-05	30.750	31.200	30.000	30.750	30.206	43,600
2023-05-04	29.500	31.500	29.500	31.250	30.697	124,072
2023-05-03	27.990	30.000	27.990	29.250	28.732	92,521
2023-05-02	28.485	28.485	27.150	27.500	27.013	46,144
2023-04-28	28.750	29.500	28.000	28.500	27.996	56,411
2023-04-27	28.500	28.800	28.150	28.750	28.241	70,895
2023-04-26	28.500	28.500	28.325	28.500	27.996	12
2023-04-25	28.500	28.990	28.310	28.500	27.996	16,689
2023-04-24	28.500	29.000	28.000	28.500	27.996	39,012
2023-04-21	28.250	28.900	27.300	28.500	27.996	113,854
2023-04-20	29.500	29.500	28.000	28.750	28.241	276,185
2023-04-19	33.150	33.150	26.260	29.500	28.978	1,421,367
2023-04-18	34.000	34.700	33.000	34.000	33.398	149,632
2023-04-17	34.500	35.000	33.365	34.000	33.398	214,893
2023-04-14	34.500	36.000	34.050	34.500	33.889	370,582
2023-04-13	31.500	35.980	30.810	34.500	33.889	811,719
2023-04-12	31.500	33.167	30.710	31.500	30.943	205,168
2023-04-11	32.000	33.000	30.600	31.500	30.943	138,579
2023-04-06	32.000	32.500	31.150	32.000	31.434	245,646
2023-04-05	29.500	34.500	29.300	32.000	31.434	919,789
2023-04-04	28.750	30.450	28.000	29.500	28.978	386,085

← NewerPage 15 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.