Serabi Gold PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	30.250	31.500	28.633	28.750	28.241	101,693
2023-03-31	30.250	30.250	29.050	30.250	29.715	102,345
2023-03-30	30.000	30.000	29.000	30.000	29.469	30,232
2023-03-29	30.250	30.250	29.500	30.250	29.715	82,315
2023-03-28	30.500	30.500	29.500	30.500	29.960	23,908
2023-03-27	30.250	30.500	29.600	30.500	29.960	95,850
2023-03-24	30.250	30.900	29.650	30.250	29.715	79,132
2023-03-23	30.700	30.700	29.623	30.250	29.715	5,798
2023-03-22	30.250	30.900	29.500	30.500	29.960	124,043
2023-03-21	31.000	31.500	29.000	30.000	29.469	217,019
2023-03-20	30.000	32.000	29.565	31.000	30.451	532,328
2023-03-17	30.000	30.250	29.550	30.000	29.469	131,508
2023-03-16	30.000	31.000	29.420	30.000	29.469	43,018
2023-03-15	30.000	30.000	29.418	30.000	29.469	23,370
2023-03-14	30.000	30.250	29.420	30.000	29.469	51,893
2023-03-13	30.250	30.250	29.000	30.000	29.469	86,234
2023-03-10	30.250	30.250	30.000	30.000	29.469	48,970
2023-03-09	30.890	30.890	30.250	30.500	29.960	1,137
2023-03-08	31.100	31.100	30.070	31.000	30.451	83,510
2023-03-07	31.500	31.625	31.100	31.500	30.943	5,452
2023-03-06	31.500	31.625	31.000	31.500	30.943	4,099
2023-03-03	30.700	31.950	30.700	31.500	30.943	216,732
2023-03-02	31.000	31.400	30.400	30.500	29.960	44,849
2023-03-01	31.500	31.500	31.000	31.500	30.943	5,835
2023-02-28	31.500	31.500	30.150	31.500	30.943	41,948
2023-02-27	31.750	31.770	31.300	31.750	31.188	135,218
2023-02-24	31.750	32.490	31.750	31.750	31.188	111,518
2023-02-23	31.750	31.750	31.250	31.750	31.188	15,265
2023-02-22	32.800	32.800	31.250	31.750	31.188	132,806
2023-02-21	33.000	33.000	32.560	33.000	32.416	83,641
2023-02-20	33.000	33.000	32.560	33.000	32.416	47,868
2023-02-17	33.500	33.550	32.520	33.000	32.416	85,281
2023-02-16	33.000	33.900	32.000	33.500	32.907	290,486
2023-02-15	33.000	33.000	32.500	33.000	32.416	6,012
2023-02-14	32.550	33.000	32.550	33.000	32.416	270,569
2023-02-13	32.500	32.800	32.370	32.500	31.925	142,495
2023-02-10	32.500	32.850	32.000	32.500	31.925	40,665
2023-02-09	32.500	32.500	32.300	32.500	31.925	12,809
2023-02-08	32.500	33.000	32.120	32.500	31.925	293,512
2023-02-07	35.020	35.020	32.020	32.500	31.925	266,440
2023-02-06	36.000	36.400	35.000	35.500	34.872	187,606
2023-02-03	36.700	36.700	35.500	36.000	35.363	34,089
2023-02-02	37.000	38.000	36.250	36.500	35.854	97,654
2023-02-01	37.500	37.700	36.500	37.000	36.345	35,630
2023-01-31	36.500	37.500	36.500	37.500	36.836	32,654
2023-01-30	37.700	37.700	36.500	36.500	35.854	49,650
2023-01-27	38.000	38.300	37.000	38.000	37.327	194,952
2023-01-26	38.000	38.550	37.500	38.000	37.327	16,313
2023-01-25	38.000	39.059	37.500	38.000	37.327	251,122
2023-01-24	38.000	38.990	38.000	38.000	37.327	29,210
2023-01-23	38.000	39.000	38.000	38.000	37.327	31,513
2023-01-20	38.000	39.000	38.000	38.000	37.327	50,480
2023-01-19	38.500	39.000	38.000	38.000	37.327	186,947
2023-01-18	37.000	39.000	36.500	38.500	37.819	221,979
2023-01-17	35.000	38.400	35.000	37.000	36.345	318,829
2023-01-16	33.500	35.000	33.500	33.500	32.907	107,439
2023-01-13	32.750	34.000	32.750	33.000	32.416	190,188
2023-01-12	32.500	32.900	32.330	32.500	31.925	107,037
2023-01-11	32.500	32.850	32.000	32.500	31.925	69,534
2023-01-10	33.000	33.400	32.500	32.500	31.925	16,289

← NewerPage 16 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.