Serabi Gold PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 335.00 | 355.00 | 330.00 | 345.00 | 338.89 | 195,697 |
| 2026-05-05 | 337.50 | 345.00 | 325.00 | 335.00 | 329.07 | 178,445 |
| 2026-05-01 | 335.00 | 350.00 | 330.00 | 340.00 | 333.98 | 253,353 |
| 2026-04-30 | 320.00 | 335.00 | 315.00 | 333.00 | 327.11 | 160,655 |
| 2026-04-29 | 322.50 | 330.00 | 310.00 | 320.00 | 314.34 | 415,227 |
| 2026-04-28 | 315.00 | 335.00 | 310.00 | 325.00 | 319.25 | 357,092 |
| 2026-04-27 | 320.00 | 325.00 | 310.25 | 315.00 | 309.42 | 147,270 |
| 2026-04-24 | 320.00 | 340.00 | 315.00 | 320.00 | 314.34 | 252,218 |
| 2026-04-23 | 327.50 | 330.00 | 316.67 | 325.00 | 319.25 | 82,588 |
| 2026-04-22 | 310.00 | 330.00 | 300.00 | 327.50 | 321.70 | 281,526 |
| 2026-04-21 | 332.50 | 348.00 | 316.00 | 348.00 | 341.84 | 111,544 |
| 2026-04-20 | 340.00 | 348.00 | 328.20 | 335.00 | 329.07 | 141,486 |
| 2026-04-17 | 337.50 | 355.00 | 330.00 | 340.00 | 333.98 | 354,869 |
| 2026-04-16 | 342.50 | 350.00 | 330.00 | 340.00 | 333.98 | 173,256 |
| 2026-04-15 | 335.00 | 350.00 | 327.00 | 345.50 | 339.39 | 449,601 |
| 2026-04-14 | 322.50 | 340.00 | 320.00 | 335.00 | 329.07 | 497,056 |
| 2026-04-13 | 310.00 | 320.00 | 297.00 | 320.00 | 314.34 | 190,621 |
| 2026-04-10 | 302.50 | 320.00 | 295.00 | 320.00 | 314.34 | 172,720 |
| 2026-04-09 | 300.00 | 310.00 | 290.00 | 301.00 | 295.67 | 88,909 |
| 2026-04-08 | 300.00 | 330.00 | 295.75 | 301.00 | 295.67 | 318,659 |
| 2026-04-07 | 287.50 | 300.00 | 275.00 | 300.00 | 294.69 | 255,649 |
| 2026-04-02 | 297.50 | 300.00 | 280.00 | 298.00 | 292.73 | 404,037 |
| 2026-04-01 | 275.00 | 315.00 | 270.00 | 300.00 | 294.69 | 604,403 |
| 2026-03-31 | 270.00 | 280.00 | 265.00 | 280.00 | 275.04 | 213,421 |
| 2026-03-30 | 265.00 | 275.00 | 260.00 | 270.00 | 265.22 | 272,168 |
| 2026-03-27 | 275.00 | 280.00 | 250.00 | 265.00 | 260.31 | 336,394 |
| 2026-03-26 | 280.00 | 288.00 | 270.00 | 270.00 | 265.22 | 175,446 |
| 2026-03-25 | 265.00 | 285.00 | 262.80 | 281.00 | 276.03 | 414,468 |
| 2026-03-24 | 267.50 | 275.00 | 248.00 | 262.50 | 257.85 | 400,287 |
| 2026-03-23 | 250.00 | 275.00 | 230.00 | 265.00 | 260.31 | 709,022 |
| 2026-03-20 | 255.00 | 275.00 | 250.00 | 269.00 | 264.24 | 471,859 |
| 2026-03-19 | 275.00 | 280.00 | 230.00 | 254.00 | 249.50 | 1,288,245 |
| 2026-03-18 | 282.50 | 295.00 | 275.00 | 284.00 | 278.97 | 452,892 |
| 2026-03-17 | 292.50 | 300.00 | 280.00 | 282.50 | 277.50 | 543,417 |
| 2026-03-16 | 317.50 | 320.00 | 290.00 | 297.00 | 291.74 | 536,777 |
| 2026-03-13 | 330.00 | 335.00 | 305.00 | 320.00 | 314.34 | 207,340 |
| 2026-03-12 | 330.00 | 345.00 | 325.00 | 340.00 | 333.98 | 84,890 |
| 2026-03-11 | 350.00 | 360.00 | 330.00 | 335.00 | 329.07 | 456,706 |
| 2026-03-10 | 330.00 | 360.00 | 325.00 | 360.00 | 353.63 | 301,492 |
| 2026-03-09 | 345.00 | 350.00 | 310.00 | 330.00 | 324.16 | 684,687 |
| 2026-03-06 | 347.50 | 350.00 | 340.00 | 349.00 | 342.82 | 500,564 |
| 2026-03-05 | 350.00 | 355.00 | 343.00 | 350.00 | 343.81 | 409,156 |
| 2026-03-04 | 342.50 | 355.00 | 340.00 | 355.00 | 348.72 | 701,473 |
| 2026-03-03 | 352.50 | 360.00 | 330.00 | 344.00 | 337.91 | 1,179,736 |
| 2026-03-02 | 345.00 | 357.00 | 340.00 | 352.50 | 346.26 | 1,020,676 |
| 2026-02-27 | 342.50 | 350.00 | 335.00 | 341.00 | 334.96 | 276,567 |
| 2026-02-26 | 350.00 | 350.00 | 335.00 | 335.00 | 329.07 | 958,092 |
| 2026-02-25 | 337.50 | 353.00 | 332.25 | 345.00 | 338.89 | 238,833 |
| 2026-02-24 | 335.00 | 345.00 | 330.00 | 338.00 | 332.02 | 894,442 |
| 2026-02-23 | 320.00 | 350.00 | 315.00 | 335.00 | 329.07 | 407,202 |
| 2026-02-20 | 315.00 | 325.00 | 310.00 | 321.00 | 315.32 | 276,946 |
| 2026-02-19 | 307.50 | 337.00 | 300.00 | 337.00 | 331.04 | 136,009 |
| 2026-02-18 | 300.00 | 315.00 | 295.00 | 305.00 | 299.60 | 117,212 |
| 2026-02-17 | 307.50 | 310.00 | 290.00 | 297.50 | 292.23 | 193,484 |
| 2026-02-16 | 312.50 | 320.00 | 300.00 | 310.00 | 304.51 | 172,366 |
| 2026-02-13 | 310.00 | 318.75 | 282.00 | 282.00 | 277.01 | 184,162 |
| 2026-02-12 | 325.00 | 329.00 | 310.00 | 310.00 | 304.51 | 171,735 |
| 2026-02-11 | 322.50 | 340.00 | 317.75 | 325.00 | 319.25 | 401,268 |
| 2026-02-10 | 310.00 | 328.74 | 307.00 | 318.00 | 312.37 | 530,834 |
| 2026-02-09 | 292.50 | 318.00 | 288.00 | 318.00 | 312.37 | 312,524 |
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.