Serabi Gold PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 40.500 | 42.600 | 39.055 | 40.500 | 39.783 | 384,359 |
| 2022-07-15 | 38.000 | 39.250 | 37.310 | 39.000 | 38.310 | 379,231 |
| 2022-07-14 | 39.250 | 39.750 | 37.500 | 38.250 | 37.573 | 403,362 |
| 2022-07-13 | 42.000 | 43.000 | 39.000 | 39.250 | 38.555 | 442,094 |
| 2022-07-12 | 41.500 | 42.455 | 40.000 | 40.400 | 39.685 | 699,729 |
| 2022-07-11 | 40.500 | 42.900 | 39.100 | 42.000 | 41.257 | 1,185,512 |
| 2022-07-08 | 38.895 | 38.895 | 38.000 | 38.500 | 37.819 | 150,408 |
| 2022-07-07 | 39.000 | 39.640 | 38.200 | 39.000 | 38.310 | 318,423 |
| 2022-07-06 | 40.000 | 40.400 | 38.000 | 39.000 | 38.310 | 149,910 |
| 2022-07-05 | 42.500 | 43.800 | 40.000 | 40.000 | 39.292 | 387,562 |
| 2022-07-04 | 41.000 | 42.900 | 40.200 | 41.000 | 40.274 | 305,269 |
| 2022-07-01 | 42.000 | 42.800 | 40.522 | 41.000 | 40.274 | 57,942 |
| 2022-06-30 | 42.000 | 43.000 | 40.000 | 42.000 | 41.257 | 260,545 |
| 2022-06-29 | 44.500 | 45.000 | 43.500 | 43.750 | 42.976 | 150,941 |
| 2022-06-28 | 45.000 | 45.400 | 44.100 | 44.500 | 43.712 | 194,416 |
| 2022-06-27 | 45.000 | 46.400 | 44.350 | 45.000 | 44.204 | 283,790 |
| 2022-06-24 | 45.500 | 45.900 | 44.060 | 45.000 | 44.204 | 142,180 |
| 2022-06-23 | 44.000 | 46.000 | 43.000 | 44.000 | 43.221 | 213,128 |
| 2022-06-22 | 40.500 | 45.000 | 40.000 | 44.000 | 43.221 | 305,340 |
| 2022-06-21 | 40.404 | 40.404 | 38.300 | 39.500 | 38.801 | 161,523 |
| 2022-06-20 | 41.500 | 41.800 | 40.000 | 40.500 | 39.783 | 90,940 |
| 2022-06-17 | 41.500 | 42.800 | 40.550 | 41.500 | 40.766 | 122,482 |
| 2022-06-16 | 43.350 | 43.350 | 40.500 | 41.000 | 40.274 | 138,063 |
| 2022-06-15 | 42.500 | 43.500 | 41.500 | 43.500 | 42.730 | 125,089 |
| 2022-06-14 | 43.750 | 43.750 | 41.650 | 42.500 | 41.748 | 126,114 |
| 2022-06-13 | 45.700 | 45.700 | 43.000 | 44.000 | 43.221 | 76,879 |
| 2022-06-10 | 46.000 | 46.000 | 44.150 | 44.500 | 43.712 | 197,211 |
| 2022-06-09 | 46.500 | 46.700 | 45.500 | 46.000 | 45.186 | 89,739 |
| 2022-06-08 | 46.500 | 47.550 | 45.300 | 46.000 | 45.186 | 202,640 |
| 2022-06-07 | 47.000 | 47.931 | 45.400 | 47.000 | 46.168 | 99,259 |
| 2022-06-06 | 45.400 | 49.000 | 45.400 | 46.500 | 45.677 | 355,641 |
| 2022-06-01 | 43.500 | 46.620 | 42.312 | 45.000 | 44.204 | 315,543 |
| 2022-05-31 | 43.500 | 43.725 | 42.600 | 43.500 | 42.730 | 63,300 |
| 2022-05-30 | 41.000 | 44.500 | 41.000 | 43.500 | 42.730 | 330,633 |
| 2022-05-27 | 40.500 | 41.890 | 38.500 | 40.000 | 39.292 | 131,989 |
| 2022-05-26 | 40.500 | 40.500 | 39.000 | 40.500 | 39.783 | 55,250 |
| 2022-05-25 | 41.000 | 41.800 | 39.750 | 40.500 | 39.783 | 54,333 |
| 2022-05-24 | 41.000 | 42.700 | 40.000 | 41.000 | 40.274 | 198,806 |
| 2022-05-23 | 40.500 | 42.166 | 40.250 | 41.000 | 40.274 | 153,217 |
| 2022-05-20 | 38.750 | 41.400 | 38.750 | 40.500 | 39.783 | 442,850 |
| 2022-05-19 | 36.750 | 39.000 | 35.000 | 39.000 | 38.310 | 263,485 |
| 2022-05-18 | 37.000 | 37.000 | 35.350 | 36.250 | 35.608 | 98,618 |
| 2022-05-17 | 37.000 | 37.000 | 36.000 | 37.000 | 36.345 | 50,921 |
| 2022-05-16 | 38.500 | 38.700 | 36.700 | 37.000 | 36.345 | 188,506 |
| 2022-05-13 | 40.500 | 40.625 | 37.100 | 38.500 | 37.819 | 164,904 |
| 2022-05-12 | 36.900 | 40.700 | 36.900 | 40.500 | 39.783 | 538,160 |
| 2022-05-11 | 36.000 | 36.794 | 35.265 | 36.000 | 35.363 | 118,884 |
| 2022-05-10 | 36.000 | 37.000 | 35.000 | 36.000 | 35.363 | 221,962 |
| 2022-05-09 | 37.700 | 37.700 | 35.100 | 36.000 | 35.363 | 153,815 |
| 2022-05-06 | 39.000 | 40.000 | 36.250 | 38.000 | 37.327 | 350,227 |
| 2022-05-05 | 40.500 | 42.000 | 39.050 | 39.700 | 38.997 | 181,900 |
| 2022-05-04 | 42.150 | 42.150 | 39.050 | 40.500 | 39.783 | 399,033 |
| 2022-05-03 | 42.500 | 42.700 | 41.300 | 42.500 | 41.748 | 72,622 |
| 2022-04-29 | 42.500 | 42.716 | 41.310 | 42.500 | 41.748 | 68,923 |
| 2022-04-28 | 42.000 | 43.000 | 41.300 | 41.400 | 40.667 | 40,388 |
| 2022-04-27 | 43.600 | 43.600 | 41.006 | 42.100 | 41.355 | 396,779 |
| 2022-04-26 | 44.500 | 45.900 | 43.155 | 44.000 | 43.221 | 262,305 |
| 2022-04-25 | 46.200 | 46.200 | 43.000 | 44.000 | 43.221 | 243,998 |
| 2022-04-22 | 47.500 | 47.500 | 46.000 | 47.500 | 46.659 | 166,600 |
| 2022-04-21 | 48.000 | 48.750 | 46.500 | 47.500 | 46.659 | 157,761 |
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.