Serabi Gold PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 270.00 | 275.00 | 263.53 | 265.00 | 260.31 | 339,203 |
| 2025-11-10 | 246.55 | 275.00 | 246.55 | 266.00 | 261.29 | 406,147 |
| 2025-11-07 | 250.00 | 255.00 | 240.10 | 245.00 | 240.66 | 116,578 |
| 2025-11-06 | 242.50 | 255.00 | 240.00 | 255.00 | 250.49 | 237,589 |
| 2025-11-05 | 242.50 | 250.00 | 235.00 | 240.00 | 235.75 | 231,318 |
| 2025-11-04 | 252.50 | 255.00 | 240.00 | 240.00 | 235.75 | 244,115 |
| 2025-11-03 | 245.00 | 255.00 | 238.00 | 252.00 | 247.54 | 391,017 |
| 2025-10-31 | 237.50 | 255.00 | 235.00 | 236.00 | 231.82 | 283,557 |
| 2025-10-30 | 232.50 | 239.00 | 221.00 | 237.50 | 233.30 | 202,554 |
| 2025-10-29 | 227.50 | 245.00 | 225.00 | 232.50 | 228.39 | 483,071 |
| 2025-10-28 | 230.00 | 232.50 | 195.00 | 225.00 | 221.02 | 1,842,054 |
| 2025-10-27 | 250.00 | 250.00 | 220.00 | 236.00 | 231.82 | 838,861 |
| 2025-10-24 | 257.50 | 260.00 | 245.00 | 250.00 | 245.58 | 250,856 |
| 2025-10-23 | 225.00 | 264.00 | 223.00 | 260.00 | 255.40 | 480,793 |
| 2025-10-22 | 240.00 | 248.00 | 214.50 | 224.00 | 220.04 | 1,328,745 |
| 2025-10-21 | 267.50 | 272.00 | 226.64 | 238.00 | 233.79 | 1,347,949 |
| 2025-10-20 | 265.00 | 270.00 | 255.00 | 265.00 | 260.31 | 805,353 |
| 2025-10-17 | 280.00 | 285.00 | 265.00 | 268.00 | 263.26 | 457,903 |
| 2025-10-16 | 290.00 | 300.00 | 275.00 | 279.00 | 274.06 | 383,830 |
| 2025-10-15 | 282.50 | 300.00 | 280.00 | 289.00 | 283.89 | 562,651 |
| 2025-10-14 | 262.50 | 298.00 | 260.00 | 298.00 | 292.73 | 649,374 |
| 2025-10-13 | 272.50 | 280.00 | 251.00 | 258.00 | 253.43 | 1,212,207 |
| 2025-10-10 | 285.00 | 285.00 | 270.00 | 272.50 | 267.68 | 608,972 |
| 2025-10-09 | 287.50 | 295.00 | 285.00 | 290.00 | 284.87 | 503,854 |
| 2025-10-08 | 276.00 | 285.00 | 274.00 | 283.00 | 277.99 | 407,964 |
| 2025-10-07 | 275.00 | 290.00 | 270.50 | 275.00 | 270.13 | 270,586 |
| 2025-10-06 | 272.50 | 278.00 | 270.00 | 278.00 | 273.08 | 433,971 |
| 2025-10-03 | 274.00 | 278.00 | 270.00 | 272.00 | 267.19 | 482,157 |
| 2025-10-02 | 271.00 | 282.00 | 267.00 | 270.00 | 265.22 | 931,069 |
| 2025-10-01 | 266.50 | 275.00 | 265.11 | 270.00 | 265.22 | 363,261 |
| 2025-09-30 | 260.00 | 274.90 | 260.00 | 270.00 | 265.22 | 639,858 |
| 2025-09-29 | 250.00 | 270.00 | 248.11 | 270.00 | 265.22 | 553,038 |
| 2025-09-26 | 241.50 | 251.90 | 238.84 | 248.50 | 244.10 | 228,934 |
| 2025-09-25 | 248.50 | 252.00 | 238.00 | 242.50 | 238.21 | 247,607 |
| 2025-09-24 | 245.00 | 252.00 | 240.00 | 252.00 | 247.54 | 318,555 |
| 2025-09-23 | 242.50 | 250.00 | 240.00 | 245.00 | 240.66 | 386,542 |
| 2025-09-22 | 236.00 | 250.00 | 232.00 | 246.00 | 241.65 | 563,049 |
| 2025-09-19 | 226.00 | 240.00 | 222.00 | 236.00 | 231.82 | 185,159 |
| 2025-09-18 | 227.50 | 230.00 | 221.00 | 228.00 | 223.96 | 174,016 |
| 2025-09-17 | 235.00 | 240.00 | 225.10 | 226.00 | 222.00 | 584,801 |
| 2025-09-16 | 232.50 | 240.00 | 230.00 | 234.00 | 229.86 | 536,087 |
| 2025-09-15 | 226.00 | 235.00 | 224.90 | 232.00 | 227.89 | 523,073 |
| 2025-09-12 | 222.50 | 229.00 | 220.00 | 225.50 | 221.51 | 278,761 |
| 2025-09-11 | 235.00 | 240.00 | 220.00 | 222.50 | 218.56 | 560,782 |
| 2025-09-10 | 232.50 | 240.09 | 230.00 | 235.00 | 230.84 | 698,070 |
| 2025-09-09 | 220.50 | 235.00 | 220.00 | 235.00 | 230.84 | 947,329 |
| 2025-09-08 | 216.00 | 220.00 | 212.75 | 220.00 | 216.11 | 480,103 |
| 2025-09-05 | 207.50 | 215.00 | 205.00 | 215.00 | 211.19 | 355,283 |
| 2025-09-04 | 212.50 | 215.00 | 204.00 | 210.00 | 206.28 | 262,367 |
| 2025-09-03 | 212.50 | 215.00 | 210.00 | 212.50 | 208.74 | 352,114 |
| 2025-09-02 | 209.00 | 215.00 | 208.00 | 213.00 | 209.23 | 870,046 |
| 2025-09-01 | 207.50 | 215.00 | 205.00 | 209.00 | 205.30 | 768,264 |
| 2025-08-29 | 204.00 | 210.00 | 200.00 | 204.00 | 200.39 | 484,827 |
| 2025-08-28 | 200.00 | 210.00 | 200.00 | 202.00 | 198.42 | 518,869 |
| 2025-08-27 | 197.50 | 200.00 | 195.00 | 197.00 | 193.51 | 233,279 |
| 2025-08-26 | 194.50 | 203.00 | 194.00 | 198.00 | 194.50 | 353,654 |
| 2025-08-22 | 188.00 | 193.96 | 186.00 | 192.00 | 188.60 | 128,472 |
| 2025-08-21 | 188.00 | 190.00 | 186.00 | 188.00 | 184.67 | 247,380 |
| 2025-08-20 | 192.00 | 192.00 | 184.20 | 187.50 | 184.18 | 428,074 |
| 2025-08-19 | 195.00 | 199.00 | 194.00 | 195.00 | 191.55 | 294,665 |
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.