Serabi Gold PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	50.500	50.500	47.125	48.000	47.150	284,536
2022-04-19	57.000	57.000	48.500	51.000	50.097	620,621
2022-04-14	57.000	60.000	56.520	59.000	57.956	334,695
2022-04-13	54.500	57.700	53.000	57.000	55.991	223,619
2022-04-12	52.500	55.215	52.300	54.500	53.535	200,947
2022-04-11	49.000	54.000	48.625	52.500	51.571	229,784
2022-04-08	49.500	49.900	46.000	49.000	48.133	212,731
2022-04-07	49.500	51.000	48.250	49.500	48.624	94,453
2022-04-06	49.500	50.485	48.000	49.500	48.624	215,647
2022-04-05	49.500	51.181	49.000	49.500	48.624	157,893
2022-04-04	49.500	50.850	48.550	49.500	48.624	357,018
2022-04-01	49.500	51.700	48.750	49.500	48.624	92,839
2022-03-31	50.400	50.400	48.600	49.500	48.624	92,325
2022-03-30	52.500	53.000	50.000	51.000	50.097	33,100
2022-03-29	52.500	53.850	51.200	52.500	51.571	88,033
2022-03-28	49.500	53.500	49.100	52.500	51.571	151,839
2022-03-25	50.500	51.000	49.000	49.500	48.624	122,366
2022-03-24	50.000	52.000	48.575	50.500	49.606	116,434
2022-03-23	50.000	50.300	48.575	50.000	49.115	34,675
2022-03-22	51.000	52.000	48.100	50.000	49.115	107,591
2022-03-21	51.000	51.000	50.000	51.000	50.097	79,233
2022-03-18	53.000	53.960	48.500	51.000	50.097	404,390
2022-03-17	51.125	53.000	51.125	53.000	52.062	127,430
2022-03-16	51.178	51.178	48.800	51.000	50.097	195,473
2022-03-15	52.900	52.900	50.600	51.500	50.589	46,872
2022-03-14	53.000	53.900	52.310	53.000	52.062	75,044
2022-03-11	55.000	55.000	52.000	53.000	52.062	306,085
2022-03-10	54.500	54.750	52.050	53.500	52.553	130,358
2022-03-09	57.000	59.420	54.020	54.500	53.535	325,742
2022-03-08	54.000	58.600	53.550	57.000	55.991	1,543,049
2022-03-07	52.000	55.000	52.000	54.000	53.044	554,193
2022-03-04	56.000	56.400	52.000	52.500	51.571	116,688
2022-03-03	56.000	57.000	55.000	56.000	55.009	63,878
2022-03-02	56.500	57.000	55.000	56.000	55.009	59,149
2022-03-01	56.500	58.000	55.150	56.500	55.500	108,224
2022-02-28	57.500	57.500	56.350	56.500	55.500	43,459
2022-02-25	59.000	60.700	55.600	57.500	56.482	179,667
2022-02-24	57.000	60.023	56.000	59.000	57.956	634,824
2022-02-23	58.000	58.100	56.300	57.000	55.991	87,714
2022-02-22	58.500	59.200	57.000	58.000	56.974	123,259
2022-02-21	59.000	60.000	57.000	58.500	57.465	112,686
2022-02-18	58.000	60.000	56.750	59.000	57.956	290,683
2022-02-17	58.000	59.000	56.155	57.500	56.482	71,685
2022-02-16	58.000	59.000	56.150	57.500	56.482	46,815
2022-02-15	57.750	60.000	57.750	58.000	56.974	61,643
2022-02-14	55.000	57.000	53.760	56.000	55.009	140,465
2022-02-11	54.500	55.900	53.851	55.000	54.027	115,737
2022-02-10	56.000	56.000	53.356	54.500	53.535	99,809
2022-02-09	56.500	56.500	55.150	56.500	55.500	10,699
2022-02-08	56.500	56.625	55.800	56.500	55.500	20,620
2022-02-07	56.500	56.800	55.760	56.500	55.500	38,557
2022-02-04	56.500	56.500	55.300	56.500	55.500	10,608
2022-02-03	56.500	56.500	55.100	56.500	55.500	22,500
2022-02-02	56.500	56.500	55.750	56.500	55.500	5,125
2022-02-01	56.500	56.900	55.550	56.500	55.500	23,046
2022-01-31	55.500	56.500	55.100	56.500	55.500	50,009
2022-01-28	55.750	55.750	55.000	55.500	54.518	51,620
2022-01-27	56.500	56.700	53.000	54.500	53.535	238,582
2022-01-26	56.000	57.500	55.350	56.500	55.500	32,168
2022-01-25	56.000	56.000	55.200	55.500	54.518	116,659

← NewerPage 20 of 22 · 1,262 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.