Serabi Gold PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 262.50 | 295.00 | 255.00 | 290.00 | 284.87 | 498,388 |
| 2026-02-05 | 285.00 | 287.50 | 260.00 | 270.00 | 265.22 | 500,682 |
| 2026-02-04 | 292.50 | 310.00 | 283.60 | 285.00 | 279.96 | 465,520 |
| 2026-02-03 | 275.00 | 300.00 | 275.00 | 290.00 | 284.87 | 1,023,777 |
| 2026-02-02 | 310.00 | 315.00 | 251.75 | 265.00 | 260.31 | 3,933,348 |
| 2026-01-30 | 335.00 | 340.00 | 301.88 | 327.50 | 321.70 | 1,357,245 |
| 2026-01-29 | 350.00 | 370.00 | 330.00 | 345.00 | 338.89 | 754,154 |
| 2026-01-28 | 340.00 | 360.00 | 340.00 | 345.00 | 338.89 | 721,720 |
| 2026-01-27 | 355.00 | 360.00 | 321.50 | 333.00 | 327.11 | 594,676 |
| 2026-01-26 | 360.00 | 375.00 | 340.00 | 355.00 | 348.72 | 1,124,733 |
| 2026-01-23 | 352.50 | 365.00 | 350.00 | 359.00 | 352.65 | 489,870 |
| 2026-01-22 | 350.00 | 360.00 | 345.00 | 358.00 | 351.66 | 292,450 |
| 2026-01-21 | 350.00 | 360.00 | 345.00 | 350.00 | 343.81 | 556,454 |
| 2026-01-20 | 337.00 | 352.00 | 337.00 | 351.00 | 344.79 | 395,548 |
| 2026-01-19 | 325.00 | 337.97 | 322.25 | 336.00 | 330.05 | 347,198 |
| 2026-01-16 | 340.00 | 346.50 | 310.00 | 330.00 | 324.16 | 767,670 |
| 2026-01-15 | 342.50 | 350.00 | 335.00 | 344.00 | 337.91 | 331,038 |
| 2026-01-14 | 342.50 | 351.00 | 336.00 | 345.00 | 338.89 | 187,556 |
| 2026-01-13 | 347.50 | 355.00 | 340.00 | 345.00 | 338.89 | 244,998 |
| 2026-01-12 | 340.00 | 350.00 | 335.00 | 350.00 | 343.81 | 500,943 |
| 2026-01-09 | 325.00 | 338.50 | 320.00 | 335.00 | 329.07 | 285,026 |
| 2026-01-08 | 327.50 | 330.00 | 310.00 | 323.00 | 317.28 | 263,376 |
| 2026-01-07 | 332.50 | 340.00 | 320.10 | 324.00 | 318.27 | 299,475 |
| 2026-01-06 | 330.00 | 355.00 | 320.00 | 334.00 | 328.09 | 356,970 |
| 2026-01-05 | 315.00 | 330.00 | 310.00 | 328.00 | 322.19 | 494,010 |
| 2026-01-02 | 315.00 | 320.00 | 310.00 | 316.00 | 310.41 | 373,139 |
| 2025-12-31 | 312.50 | 320.00 | 305.00 | 312.50 | 306.97 | 85,315 |
| 2025-12-30 | 292.50 | 313.00 | 290.00 | 310.00 | 304.51 | 278,769 |
| 2025-12-29 | 300.00 | 310.00 | 285.00 | 294.00 | 288.80 | 419,954 |
| 2025-12-24 | 302.50 | 310.00 | 296.00 | 300.00 | 294.69 | 150,906 |
| 2025-12-23 | 297.50 | 310.00 | 295.00 | 307.00 | 301.57 | 414,656 |
| 2025-12-22 | 287.50 | 300.00 | 286.00 | 295.00 | 289.78 | 558,671 |
| 2025-12-19 | 275.00 | 290.00 | 270.00 | 286.00 | 280.94 | 194,445 |
| 2025-12-18 | 275.00 | 280.00 | 272.60 | 275.00 | 270.13 | 99,175 |
| 2025-12-17 | 277.50 | 280.00 | 270.00 | 275.00 | 270.13 | 113,274 |
| 2025-12-16 | 285.00 | 285.77 | 270.00 | 277.50 | 272.59 | 190,361 |
| 2025-12-15 | 285.00 | 290.00 | 277.00 | 285.00 | 279.96 | 347,084 |
| 2025-12-12 | 280.00 | 290.00 | 275.00 | 285.00 | 279.96 | 379,103 |
| 2025-12-11 | 267.50 | 278.75 | 265.50 | 274.00 | 269.15 | 267,327 |
| 2025-12-10 | 265.00 | 274.00 | 261.00 | 267.50 | 262.77 | 161,752 |
| 2025-12-09 | 265.00 | 270.00 | 260.00 | 265.00 | 260.31 | 117,508 |
| 2025-12-08 | 267.50 | 275.35 | 260.00 | 270.00 | 265.22 | 183,778 |
| 2025-12-05 | 275.00 | 280.00 | 265.90 | 270.00 | 265.22 | 206,825 |
| 2025-12-04 | 282.50 | 288.00 | 270.00 | 270.00 | 265.22 | 215,693 |
| 2025-12-03 | 287.50 | 290.00 | 276.20 | 290.00 | 284.87 | 242,425 |
| 2025-12-02 | 290.00 | 295.00 | 280.00 | 292.00 | 286.83 | 327,095 |
| 2025-12-01 | 285.00 | 295.00 | 280.00 | 291.00 | 285.85 | 306,704 |
| 2025-11-28 | 270.00 | 290.92 | 270.00 | 289.00 | 283.89 | 749,445 |
| 2025-11-27 | 260.00 | 265.00 | 260.00 | 265.00 | 260.31 | 353,623 |
| 2025-11-26 | 245.00 | 262.00 | 244.75 | 260.00 | 255.40 | 258,301 |
| 2025-11-25 | 247.50 | 255.00 | 240.00 | 245.00 | 240.66 | 326,454 |
| 2025-11-24 | 248.50 | 255.00 | 227.00 | 246.00 | 241.65 | 649,089 |
| 2025-11-21 | 245.00 | 252.00 | 237.50 | 250.00 | 245.58 | 225,197 |
| 2025-11-20 | 254.00 | 255.00 | 245.00 | 250.00 | 245.58 | 176,013 |
| 2025-11-19 | 240.00 | 260.00 | 238.55 | 260.00 | 255.40 | 325,252 |
| 2025-11-18 | 255.00 | 262.00 | 235.00 | 241.00 | 236.73 | 597,962 |
| 2025-11-17 | 257.50 | 265.00 | 250.00 | 255.00 | 250.49 | 93,419 |
| 2025-11-14 | 270.00 | 275.00 | 250.00 | 260.00 | 255.40 | 343,594 |
| 2025-11-13 | 270.00 | 285.00 | 267.50 | 275.00 | 270.13 | 387,475 |
| 2025-11-12 | 265.00 | 280.00 | 265.00 | 268.00 | 263.26 | 295,198 |
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.