Serabi Gold PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 33.000 | 33.900 | 32.100 | 33.000 | 32.416 | 906,737 |
| 2023-01-06 | 31.610 | 33.500 | 31.610 | 33.000 | 32.416 | 750,734 |
| 2023-01-05 | 32.000 | 32.950 | 30.250 | 31.000 | 30.451 | 223,400 |
| 2023-01-04 | 30.700 | 32.500 | 30.700 | 32.000 | 31.434 | 365,225 |
| 2023-01-03 | 30.750 | 31.000 | 30.000 | 30.000 | 29.469 | 170,063 |
| 2022-12-30 | 29.500 | 30.000 | 29.500 | 29.750 | 29.224 | 85,823 |
| 2022-12-29 | 30.000 | 30.388 | 29.000 | 29.500 | 28.978 | 151,880 |
| 2022-12-28 | 29.500 | 31.000 | 29.500 | 30.000 | 29.469 | 514,900 |
| 2022-12-23 | 29.000 | 29.400 | 29.000 | 29.000 | 28.487 | 55,000 |
| 2022-12-22 | 29.000 | 29.700 | 28.100 | 29.000 | 28.487 | 6,694 |
| 2022-12-21 | 29.000 | 29.700 | 29.000 | 29.000 | 28.487 | 20,366 |
| 2022-12-20 | 30.000 | 30.133 | 29.000 | 29.000 | 28.487 | 85,353 |
| 2022-12-19 | 29.300 | 30.000 | 29.300 | 29.500 | 28.978 | 38,545 |
| 2022-12-16 | 29.500 | 29.850 | 29.000 | 29.000 | 28.487 | 5,347 |
| 2022-12-15 | 29.500 | 29.500 | 29.000 | 29.500 | 28.978 | 52,876 |
| 2022-12-14 | 30.276 | 30.276 | 29.000 | 29.500 | 28.978 | 238,641 |
| 2022-12-13 | 23.500 | 30.500 | 23.200 | 30.500 | 29.960 | 737,200 |
| 2022-12-12 | 27.400 | 27.400 | 26.500 | 26.500 | 26.031 | 31,937 |
| 2022-12-09 | 27.700 | 27.700 | 27.000 | 27.000 | 26.522 | 18,089 |
| 2022-12-08 | 27.875 | 27.875 | 27.000 | 27.000 | 26.522 | 27,542 |
| 2022-12-07 | 27.875 | 27.875 | 27.000 | 27.000 | 26.522 | 29,000 |
| 2022-12-06 | 29.000 | 29.000 | 28.000 | 28.000 | 27.504 | 71,915 |
| 2022-12-05 | 29.000 | 29.005 | 29.000 | 29.000 | 28.487 | 61,952 |
| 2022-12-02 | 29.000 | 29.496 | 29.000 | 29.000 | 28.487 | 54,033 |
| 2022-12-01 | 26.000 | 29.375 | 25.750 | 29.000 | 28.487 | 376,122 |
| 2022-11-30 | 26.000 | 27.000 | 25.700 | 26.000 | 25.540 | 41,878 |
| 2022-11-29 | 26.500 | 28.400 | 25.500 | 26.000 | 25.540 | 240,264 |
| 2022-11-28 | 26.500 | 26.500 | 26.000 | 26.500 | 26.031 | 37,682 |
| 2022-11-25 | 27.000 | 27.000 | 26.050 | 27.000 | 26.522 | 37,619 |
| 2022-11-24 | 27.900 | 27.900 | 26.050 | 27.000 | 26.522 | 119,151 |
| 2022-11-23 | 28.000 | 28.000 | 26.750 | 28.000 | 27.504 | 23,966 |
| 2022-11-22 | 28.000 | 28.000 | 26.720 | 28.000 | 27.504 | 14,031 |
| 2022-11-21 | 28.000 | 28.000 | 26.500 | 28.000 | 27.504 | 14,092 |
| 2022-11-18 | 28.000 | 28.000 | 26.720 | 28.000 | 27.504 | 4,563 |
| 2022-11-17 | 28.500 | 28.600 | 26.000 | 28.000 | 27.504 | 62,036 |
| 2022-11-16 | 29.000 | 29.700 | 28.300 | 28.500 | 27.996 | 112,491 |
| 2022-11-15 | 28.500 | 30.000 | 27.720 | 29.000 | 28.487 | 128,714 |
| 2022-11-14 | 28.000 | 28.300 | 26.700 | 28.000 | 27.504 | 80,577 |
| 2022-11-11 | 29.000 | 30.000 | 27.100 | 28.000 | 27.504 | 157,181 |
| 2022-11-10 | 28.000 | 29.082 | 27.100 | 29.000 | 28.487 | 163,139 |
| 2022-11-09 | 26.700 | 28.300 | 26.700 | 28.000 | 27.504 | 141,542 |
| 2022-11-08 | 24.000 | 27.023 | 23.250 | 26.500 | 26.031 | 325,864 |
| 2022-11-07 | 23.500 | 24.250 | 22.000 | 24.000 | 23.575 | 68,065 |
| 2022-11-04 | 22.700 | 24.250 | 22.700 | 23.500 | 23.084 | 222,447 |
| 2022-11-03 | 24.000 | 24.010 | 21.364 | 22.500 | 22.102 | 253,847 |
| 2022-11-02 | 25.000 | 25.000 | 24.000 | 24.000 | 23.575 | 35,835 |
| 2022-11-01 | 24.200 | 25.800 | 24.200 | 25.000 | 24.558 | 141,924 |
| 2022-10-31 | 24.500 | 25.000 | 23.700 | 24.000 | 23.575 | 101,837 |
| 2022-10-28 | 24.000 | 25.115 | 23.500 | 24.500 | 24.066 | 77,678 |
| 2022-10-27 | 24.000 | 25.000 | 23.550 | 24.000 | 23.575 | 4,435 |
| 2022-10-26 | 23.500 | 24.700 | 23.175 | 24.000 | 23.575 | 185,101 |
| 2022-10-25 | 23.500 | 23.500 | 23.050 | 23.500 | 23.084 | 57,599 |
| 2022-10-24 | 23.500 | 23.500 | 23.100 | 23.500 | 23.084 | 30,772 |
| 2022-10-21 | 23.500 | 23.500 | 23.050 | 23.500 | 23.084 | 62,761 |
| 2022-10-20 | 23.500 | 23.500 | 23.000 | 23.500 | 23.084 | 75,273 |
| 2022-10-19 | 23.500 | 23.850 | 23.000 | 23.500 | 23.084 | 24,778 |
| 2022-10-18 | 23.500 | 23.780 | 23.300 | 23.500 | 23.084 | 16,389 |
| 2022-10-17 | 23.900 | 23.900 | 23.275 | 23.500 | 23.084 | 54,825 |
| 2022-10-14 | 23.500 | 24.107 | 23.250 | 24.000 | 23.575 | 164,821 |
| 2022-10-13 | 24.000 | 25.000 | 23.200 | 23.500 | 23.084 | 284,726 |
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.