Serabi Gold PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 255.00 | 260.00 | 250.00 | 257.00 | 257.00 | 462,444 |
| 2026-07-29 | 260.00 | 265.00 | 250.00 | 255.00 | 255.00 | 169,146 |
| 2026-07-28 | 260.00 | 265.00 | 255.00 | 260.00 | 260.00 | 101,165 |
| 2026-07-27 | 260.00 | 265.00 | 253.00 | 265.00 | 265.00 | 193,762 |
| 2026-07-24 | 260.00 | 265.00 | 255.00 | 262.00 | 262.00 | 391,606 |
| 2026-07-23 | 272.50 | 280.00 | 255.00 | 260.00 | 260.00 | 459,944 |
| 2026-07-22 | 272.50 | 280.00 | 265.00 | 276.00 | 276.00 | 614,607 |
| 2026-07-21 | 275.00 | 280.00 | 270.00 | 274.00 | 274.00 | 461,829 |
| 2026-07-20 | 277.50 | 285.00 | 270.00 | 275.00 | 275.00 | 304,308 |
| 2026-07-17 | 285.00 | 290.00 | 275.00 | 280.00 | 280.00 | 185,092 |
| 2026-07-16 | 285.00 | 292.50 | 280.00 | 292.50 | 292.50 | 172,572 |
| 2026-07-15 | 282.50 | 290.00 | 280.00 | 287.00 | 287.00 | 86,103 |
| 2026-07-14 | 280.00 | 290.00 | 270.00 | 285.00 | 285.00 | 349,591 |
| 2026-07-13 | 282.50 | 290.00 | 275.00 | 290.00 | 290.00 | 183,542 |
| 2026-07-10 | 290.00 | 295.00 | 280.00 | 280.00 | 280.00 | 107,017 |
| 2026-07-09 | 285.00 | 295.50 | 280.00 | 295.50 | 295.50 | 323,843 |
| 2026-07-08 | 297.50 | 305.00 | 281.60 | 290.00 | 290.00 | 320,351 |
| 2026-07-07 | 302.50 | 310.00 | 295.00 | 302.50 | 302.50 | 91,284 |
| 2026-07-06 | 302.50 | 310.00 | 295.00 | 308.00 | 308.00 | 67,925 |
| 2026-07-03 | 290.00 | 310.00 | 285.00 | 305.00 | 305.00 | 209,051 |
| 2026-07-02 | 285.00 | 295.00 | 280.00 | 292.00 | 292.00 | 172,726 |
| 2026-07-01 | 280.00 | 290.00 | 275.00 | 280.00 | 280.00 | 216,925 |
| 2026-06-30 | 277.50 | 285.00 | 270.00 | 280.00 | 280.00 | 180,892 |
| 2026-06-29 | 290.00 | 295.00 | 280.00 | 282.50 | 282.50 | 195,228 |
| 2026-06-26 | 272.50 | 295.00 | 265.00 | 295.00 | 295.00 | 301,157 |
| 2026-06-25 | 280.00 | 285.00 | 265.00 | 274.00 | 274.00 | 418,088 |
| 2026-06-24 | 297.50 | 300.00 | 280.00 | 282.50 | 277.50 | 388,962 |
| 2026-06-23 | 312.50 | 320.00 | 295.00 | 300.00 | 294.69 | 244,074 |
| 2026-06-22 | 315.00 | 320.00 | 305.00 | 312.50 | 306.97 | 95,746 |
| 2026-06-19 | 317.50 | 338.00 | 310.00 | 315.00 | 309.42 | 174,491 |
| 2026-06-18 | 330.00 | 340.00 | 317.70 | 322.50 | 316.79 | 218,375 |
| 2026-06-17 | 332.50 | 340.00 | 320.00 | 330.00 | 324.16 | 89,765 |
| 2026-06-16 | 335.00 | 340.50 | 320.00 | 333.00 | 327.11 | 333,393 |
| 2026-06-15 | 325.00 | 340.22 | 320.00 | 339.00 | 333.00 | 456,135 |
| 2026-06-12 | 310.00 | 330.00 | 305.00 | 330.00 | 324.16 | 268,071 |
| 2026-06-11 | 307.50 | 320.00 | 300.00 | 308.00 | 302.55 | 586,748 |
| 2026-06-10 | 325.00 | 325.00 | 305.00 | 313.00 | 307.46 | 632,773 |
| 2026-06-09 | 332.50 | 340.00 | 326.00 | 329.00 | 323.18 | 282,281 |
| 2026-06-08 | 337.50 | 345.00 | 320.00 | 339.50 | 333.49 | 678,096 |
| 2026-06-05 | 355.00 | 360.00 | 340.00 | 360.00 | 353.63 | 204,768 |
| 2026-06-04 | 357.50 | 365.00 | 345.00 | 357.00 | 350.68 | 170,182 |
| 2026-06-03 | 362.50 | 370.00 | 337.00 | 337.00 | 331.04 | 229,937 |
| 2026-06-02 | 347.50 | 362.00 | 340.00 | 358.00 | 351.66 | 366,904 |
| 2026-06-01 | 352.50 | 360.00 | 340.00 | 355.00 | 348.72 | 192,779 |
| 2026-05-29 | 347.50 | 360.00 | 340.00 | 360.00 | 353.63 | 323,842 |
| 2026-05-28 | 342.50 | 350.00 | 335.00 | 342.50 | 336.44 | 182,912 |
| 2026-05-27 | 345.00 | 360.00 | 340.00 | 360.00 | 353.63 | 169,407 |
| 2026-05-26 | 332.50 | 350.27 | 330.00 | 350.00 | 343.81 | 200,181 |
| 2026-05-22 | 325.00 | 335.00 | 320.00 | 332.00 | 326.12 | 147,830 |
| 2026-05-21 | 330.00 | 335.00 | 320.00 | 325.00 | 319.25 | 89,815 |
| 2026-05-20 | 335.00 | 340.00 | 325.00 | 332.00 | 326.12 | 115,917 |
| 2026-05-19 | 335.00 | 342.00 | 330.00 | 342.00 | 335.95 | 271,712 |
| 2026-05-18 | 337.50 | 345.00 | 330.00 | 335.00 | 329.07 | 143,765 |
| 2026-05-15 | 352.50 | 360.00 | 325.00 | 338.00 | 332.02 | 319,272 |
| 2026-05-14 | 350.00 | 360.00 | 345.00 | 346.50 | 340.37 | 221,804 |
| 2026-05-13 | 350.00 | 360.00 | 340.00 | 350.00 | 343.81 | 239,843 |
| 2026-05-12 | 350.00 | 360.00 | 340.00 | 348.00 | 341.84 | 454,380 |
| 2026-05-11 | 342.50 | 360.00 | 335.00 | 355.00 | 348.72 | 221,311 |
| 2026-05-08 | 345.00 | 355.00 | 340.00 | 345.00 | 338.89 | 365,538 |
| 2026-05-07 | 347.50 | 355.00 | 340.00 | 355.00 | 348.72 | 178,248 |
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.