Serabi Gold PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 24.490 | 24.490 | 23.050 | 23.250 | 22.839 | 232,307 |
| 2022-10-11 | 24.600 | 24.600 | 24.100 | 24.500 | 24.066 | 86,459 |
| 2022-10-10 | 25.000 | 26.000 | 24.100 | 26.000 | 25.540 | 78,189 |
| 2022-10-07 | 25.125 | 25.125 | 24.300 | 25.000 | 24.558 | 33,205 |
| 2022-10-06 | 26.100 | 26.100 | 25.150 | 25.500 | 25.049 | 78,604 |
| 2022-10-05 | 27.000 | 27.000 | 26.000 | 27.000 | 26.522 | 58,100 |
| 2022-10-04 | 26.500 | 28.128 | 26.000 | 27.000 | 26.522 | 141,510 |
| 2022-10-03 | 25.000 | 26.500 | 24.250 | 26.500 | 26.031 | 192,974 |
| 2022-09-30 | 24.500 | 25.750 | 23.750 | 25.000 | 24.558 | 272,347 |
| 2022-09-29 | 24.800 | 24.800 | 24.000 | 24.000 | 23.575 | 64,287 |
| 2022-09-28 | 24.500 | 25.300 | 24.000 | 25.000 | 24.558 | 129,109 |
| 2022-09-27 | 24.500 | 24.500 | 24.125 | 24.500 | 24.066 | 67,382 |
| 2022-09-26 | 25.500 | 26.000 | 24.100 | 25.000 | 24.558 | 68,071 |
| 2022-09-23 | 25.000 | 25.800 | 24.009 | 24.250 | 23.821 | 265,422 |
| 2022-09-22 | 25.500 | 25.800 | 24.020 | 25.000 | 24.558 | 300,685 |
| 2022-09-21 | 24.800 | 26.400 | 24.800 | 26.000 | 25.540 | 217,546 |
| 2022-09-20 | 25.211 | 25.211 | 24.000 | 24.500 | 24.066 | 328,319 |
| 2022-09-16 | 26.700 | 26.700 | 25.000 | 25.500 | 25.049 | 290,638 |
| 2022-09-15 | 29.000 | 29.000 | 26.515 | 27.250 | 26.768 | 109,284 |
| 2022-09-14 | 29.400 | 29.400 | 27.250 | 27.500 | 27.013 | 86,595 |
| 2022-09-13 | 29.100 | 30.700 | 29.100 | 29.500 | 28.978 | 315,299 |
| 2022-09-12 | 28.750 | 29.500 | 28.000 | 28.500 | 27.996 | 190,211 |
| 2022-09-09 | 28.000 | 29.350 | 27.700 | 28.750 | 28.241 | 658,851 |
| 2022-09-08 | 28.750 | 29.220 | 28.300 | 28.500 | 27.996 | 61,010 |
| 2022-09-07 | 30.150 | 30.150 | 28.000 | 29.000 | 28.487 | 242,135 |
| 2022-09-06 | 31.000 | 31.000 | 30.255 | 31.000 | 30.451 | 68,562 |
| 2022-09-05 | 31.000 | 31.000 | 30.300 | 30.750 | 30.206 | 98,521 |
| 2022-09-02 | 31.000 | 31.000 | 30.600 | 30.750 | 30.206 | 214,132 |
| 2022-09-01 | 32.000 | 32.000 | 30.750 | 30.750 | 30.206 | 306,924 |
| 2022-08-31 | 33.500 | 34.980 | 31.355 | 31.500 | 30.943 | 762,160 |
| 2022-08-30 | 38.000 | 38.450 | 35.100 | 36.000 | 35.363 | 258,035 |
| 2022-08-26 | 38.000 | 39.000 | 37.000 | 38.000 | 37.327 | 98,593 |
| 2022-08-25 | 37.600 | 39.155 | 37.600 | 38.000 | 37.327 | 99,753 |
| 2022-08-24 | 37.000 | 38.163 | 36.555 | 37.500 | 36.836 | 91,907 |
| 2022-08-23 | 39.131 | 39.131 | 35.361 | 37.000 | 36.345 | 271,963 |
| 2022-08-22 | 41.500 | 41.500 | 39.366 | 40.500 | 39.783 | 119,277 |
| 2022-08-19 | 42.000 | 42.490 | 41.665 | 42.000 | 41.257 | 67,349 |
| 2022-08-18 | 42.750 | 42.750 | 41.310 | 42.000 | 41.257 | 149,983 |
| 2022-08-17 | 42.500 | 43.500 | 41.750 | 43.000 | 42.239 | 274,844 |
| 2022-08-16 | 42.000 | 43.300 | 42.000 | 42.000 | 41.257 | 125,948 |
| 2022-08-15 | 43.000 | 44.900 | 42.000 | 42.000 | 41.257 | 262,076 |
| 2022-08-12 | 42.000 | 44.000 | 41.200 | 43.000 | 42.239 | 142,825 |
| 2022-08-11 | 42.000 | 42.510 | 41.200 | 42.000 | 41.257 | 173,567 |
| 2022-08-10 | 42.000 | 42.700 | 41.350 | 42.000 | 41.257 | 76,259 |
| 2022-08-09 | 39.900 | 43.000 | 39.900 | 41.500 | 40.766 | 376,054 |
| 2022-08-08 | 38.500 | 39.700 | 38.200 | 39.000 | 38.310 | 191,452 |
| 2022-08-05 | 37.500 | 38.750 | 37.495 | 38.500 | 37.819 | 221,723 |
| 2022-08-04 | 37.500 | 37.550 | 37.000 | 37.500 | 36.836 | 132,866 |
| 2022-08-03 | 37.000 | 37.500 | 36.625 | 37.500 | 36.836 | 146,035 |
| 2022-08-02 | 36.600 | 37.750 | 36.600 | 37.000 | 36.345 | 260,183 |
| 2022-08-01 | 36.000 | 37.070 | 36.000 | 36.000 | 35.363 | 263,318 |
| 2022-07-29 | 37.250 | 37.250 | 36.000 | 36.000 | 35.363 | 566,158 |
| 2022-07-28 | 37.900 | 37.900 | 37.050 | 37.500 | 36.836 | 519,992 |
| 2022-07-27 | 38.040 | 38.040 | 37.000 | 38.000 | 37.327 | 212,913 |
| 2022-07-26 | 38.500 | 38.550 | 37.750 | 38.500 | 37.819 | 119,660 |
| 2022-07-25 | 39.500 | 40.250 | 38.000 | 38.500 | 37.819 | 232,616 |
| 2022-07-22 | 39.000 | 41.000 | 39.000 | 39.500 | 38.801 | 197,226 |
| 2022-07-21 | 41.000 | 41.200 | 37.255 | 39.000 | 38.310 | 405,468 |
| 2022-07-20 | 40.500 | 41.300 | 39.050 | 41.000 | 40.274 | 165,717 |
| 2022-07-19 | 40.500 | 40.900 | 39.150 | 40.000 | 39.292 | 150,249 |
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.