Serabi Gold PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	57.483	57.483	55.050	55.500	54.518	129,699
2022-01-21	60.325	60.325	57.750	58.000	56.974	564,121
2022-01-20	59.800	62.500	59.800	60.500	59.429	360,973
2022-01-19	57.000	59.850	56.550	58.500	57.465	47,863
2022-01-18	57.000	57.900	56.300	57.000	55.991	71,899
2022-01-17	58.000	58.325	57.000	57.000	55.991	73,721
2022-01-14	58.450	58.450	57.250	58.000	56.974	45,154
2022-01-13	58.000	58.000	57.000	58.000	56.974	10,192
2022-01-12	58.000	58.000	57.100	58.000	56.974	101,763
2022-01-11	58.700	58.700	56.250	57.500	56.482	43,473
2022-01-10	59.000	59.222	57.100	59.000	57.956	37,672
2022-01-07	59.500	59.500	58.275	59.000	57.956	121,510
2022-01-06	57.000	60.340	56.905	59.500	58.447	315,546
2022-01-05	56.875	58.900	56.875	57.000	55.991	217,184
2022-01-04	56.500	56.674	55.000	55.500	54.518	210,878
2021-12-31	56.500	56.500	55.200	56.500	55.500	39,625
2021-12-30	57.000	57.000	56.000	57.000	55.991	26,519
2021-12-29	57.000	57.000	56.125	57.000	55.991	31,971
2021-12-24	57.000	57.000	56.000	57.000	55.991	78,370
2021-12-23	56.500	57.750	56.000	57.000	55.991	51,463
2021-12-22	57.000	57.900	55.060	57.000	55.991	89,629
2021-12-21	56.500	57.375	55.030	57.000	55.991	80,343
2021-12-20	55.050	55.050	53.500	54.500	53.535	17,904
2021-12-17	56.000	56.000	54.000	55.500	54.518	35,288
2021-12-16	56.000	56.000	55.000	56.000	55.009	43,950
2021-12-15	56.500	56.500	55.000	56.500	55.500	15,673
2021-12-14	56.500	56.500	55.000	56.500	55.500	124,334
2021-12-13	59.500	59.950	55.000	56.400	55.402	254,737
2021-12-10	59.500	60.000	59.050	59.500	58.447	131,242
2021-12-09	66.000	66.000	59.000	59.500	58.447	611,677
2021-12-08	67.000	67.580	66.100	67.000	65.814	130,182
2021-12-07	68.700	68.700	66.250	67.000	65.814	143,124
2021-12-06	69.000	69.750	68.500	69.000	67.779	93,221
2021-12-03	70.500	71.000	69.100	69.500	68.270	63,896
2021-12-02	71.500	72.000	69.000	70.000	68.761	94,593
2021-12-01	72.000	73.000	71.000	73.000	71.708	134,476
2021-11-30	74.500	74.900	72.000	72.000	70.726	309,453
2021-11-29	74.500	75.700	74.350	74.500	73.181	68,200
2021-11-26	75.500	76.900	74.000	74.500	73.181	142,700
2021-11-25	75.500	77.000	75.500	75.500	74.164	11,573
2021-11-24	75.500	77.000	74.900	75.500	74.164	51,089
2021-11-23	75.000	77.000	74.810	75.500	74.164	138,156
2021-11-22	76.500	77.000	74.250	75.000	73.673	297,750
2021-11-19	71.500	80.000	70.000	77.000	75.637	1,161,198
2021-11-18	72.000	72.000	71.000	71.500	70.235	23,130
2021-11-17	71.500	72.500	71.000	72.500	71.217	22,930
2021-11-16	72.500	72.500	72.100	72.500	71.217	10,285
2021-11-15	72.500	73.000	72.050	72.500	71.217	183,981
2021-11-12	71.250	73.202	71.250	72.500	71.217	117,572
2021-11-11	71.000	72.000	71.000	71.000	69.743	110,108
2021-11-10	69.500	70.900	69.350	70.000	68.761	489,647
2021-11-09	69.500	70.600	69.050	70.000	68.761	41,461
2021-11-08	71.000	72.000	68.500	69.500	68.270	116,203
2021-11-05	71.000	71.000	70.255	71.000	69.743	8,528
2021-11-04	72.000	72.000	70.000	71.000	69.743	213,752
2021-11-03	73.295	73.295	71.200	72.000	70.726	23,425
2021-11-02	73.500	74.000	73.000	73.000	71.708	188,422
2021-11-01	71.500	74.500	70.710	73.000	71.708	374,187
2021-10-29	71.500	73.000	70.000	71.500	70.235	220,508
2021-10-28	71.500	72.000	70.100	72.000	70.726	229,092

← NewerPage 21 of 22 · 1,270 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.