Serabi Gold PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 197.50 | 200.00 | 193.65 | 195.00 | 191.55 | 147,886 |
| 2025-08-15 | 197.50 | 201.93 | 195.95 | 199.00 | 195.48 | 293,765 |
| 2025-08-14 | 201.50 | 202.64 | 194.10 | 197.50 | 194.00 | 353,321 |
| 2025-08-13 | 203.00 | 205.00 | 200.00 | 201.50 | 197.93 | 162,368 |
| 2025-08-12 | 202.50 | 205.00 | 200.00 | 202.00 | 198.42 | 246,840 |
| 2025-08-11 | 202.00 | 204.00 | 200.00 | 202.00 | 198.42 | 202,623 |
| 2025-08-08 | 201.50 | 205.00 | 200.40 | 203.00 | 199.41 | 233,281 |
| 2025-08-07 | 201.00 | 203.00 | 200.04 | 201.50 | 197.93 | 150,268 |
| 2025-08-06 | 202.50 | 205.00 | 200.00 | 201.00 | 197.44 | 224,723 |
| 2025-08-05 | 195.40 | 203.40 | 195.40 | 203.00 | 199.41 | 457,991 |
| 2025-08-04 | 187.00 | 197.50 | 184.60 | 195.00 | 191.55 | 232,706 |
| 2025-08-01 | 180.50 | 187.00 | 178.50 | 185.00 | 181.73 | 296,562 |
| 2025-07-31 | 183.00 | 185.00 | 178.00 | 180.00 | 176.81 | 360,717 |
| 2025-07-30 | 183.00 | 184.00 | 182.00 | 183.00 | 179.76 | 127,984 |
| 2025-07-29 | 183.00 | 184.00 | 182.00 | 183.00 | 179.76 | 233,184 |
| 2025-07-28 | 186.50 | 187.00 | 182.00 | 187.00 | 183.69 | 192,404 |
| 2025-07-25 | 188.50 | 190.98 | 186.00 | 188.00 | 184.67 | 272,559 |
| 2025-07-24 | 188.00 | 191.00 | 187.26 | 189.00 | 185.65 | 157,479 |
| 2025-07-23 | 188.00 | 190.00 | 186.75 | 190.00 | 186.64 | 319,625 |
| 2025-07-22 | 187.00 | 188.00 | 186.00 | 187.00 | 183.69 | 133,421 |
| 2025-07-21 | 188.00 | 190.00 | 186.00 | 188.50 | 185.16 | 413,550 |
| 2025-07-18 | 191.50 | 192.00 | 186.00 | 188.00 | 184.67 | 220,170 |
| 2025-07-17 | 191.50 | 193.00 | 190.00 | 191.50 | 188.11 | 181,475 |
| 2025-07-16 | 192.00 | 194.00 | 190.00 | 191.00 | 187.62 | 143,155 |
| 2025-07-15 | 196.50 | 199.00 | 193.00 | 193.50 | 190.08 | 332,124 |
| 2025-07-14 | 190.50 | 198.80 | 188.00 | 195.00 | 191.55 | 665,815 |
| 2025-07-11 | 181.50 | 192.00 | 181.00 | 190.00 | 186.64 | 468,858 |
| 2025-07-10 | 174.69 | 184.00 | 174.69 | 181.50 | 178.29 | 160,325 |
| 2025-07-09 | 173.00 | 175.00 | 172.00 | 175.00 | 171.90 | 229,765 |
| 2025-07-08 | 169.00 | 175.00 | 169.00 | 172.50 | 169.45 | 194,468 |
| 2025-07-07 | 167.50 | 170.00 | 166.30 | 167.50 | 164.54 | 264,527 |
| 2025-07-04 | 167.50 | 169.95 | 165.50 | 169.00 | 166.01 | 139,180 |
| 2025-07-03 | 166.50 | 169.00 | 165.00 | 167.00 | 164.04 | 665,681 |
| 2025-07-02 | 167.50 | 170.00 | 162.00 | 166.50 | 163.55 | 184,911 |
| 2025-07-01 | 167.00 | 169.00 | 164.25 | 169.00 | 166.01 | 145,832 |
| 2025-06-30 | 173.50 | 175.00 | 163.50 | 167.00 | 164.04 | 406,943 |
| 2025-06-27 | 173.50 | 175.00 | 172.00 | 173.50 | 170.43 | 170,922 |
| 2025-06-26 | 173.50 | 175.96 | 172.00 | 174.00 | 170.92 | 171,009 |
| 2025-06-25 | 178.00 | 180.00 | 170.00 | 170.00 | 166.99 | 386,049 |
| 2025-06-24 | 181.00 | 183.75 | 178.00 | 180.00 | 176.81 | 270,787 |
| 2025-06-23 | 177.00 | 181.98 | 176.00 | 181.00 | 177.80 | 282,397 |
| 2025-06-20 | 176.50 | 181.00 | 175.00 | 181.00 | 177.80 | 123,925 |
| 2025-06-19 | 177.50 | 179.95 | 175.50 | 176.50 | 173.38 | 242,416 |
| 2025-06-18 | 185.00 | 186.80 | 175.00 | 177.50 | 174.36 | 228,699 |
| 2025-06-17 | 184.50 | 187.00 | 183.00 | 185.00 | 181.73 | 279,447 |
| 2025-06-16 | 176.50 | 186.00 | 175.55 | 185.50 | 182.22 | 577,213 |
| 2025-06-13 | 171.50 | 178.00 | 170.00 | 176.50 | 173.38 | 317,203 |
| 2025-06-12 | 170.60 | 173.00 | 170.60 | 171.50 | 168.46 | 182,711 |
| 2025-06-11 | 171.50 | 172.85 | 168.04 | 172.00 | 168.96 | 405,014 |
| 2025-06-10 | 169.00 | 172.90 | 168.00 | 171.00 | 167.97 | 136,237 |
| 2025-06-09 | 169.00 | 170.00 | 166.80 | 170.00 | 166.99 | 334,782 |
| 2025-06-06 | 168.00 | 170.50 | 166.08 | 169.00 | 166.01 | 240,001 |
| 2025-06-05 | 168.00 | 172.75 | 167.75 | 170.00 | 166.99 | 427,525 |
| 2025-06-04 | 170.00 | 171.50 | 167.55 | 170.00 | 166.99 | 210,990 |
| 2025-06-03 | 164.50 | 173.00 | 163.30 | 170.50 | 167.48 | 725,726 |
| 2025-06-02 | 158.00 | 167.00 | 158.00 | 165.00 | 162.08 | 946,966 |
| 2025-05-30 | 154.50 | 157.92 | 152.10 | 154.50 | 151.77 | 431,215 |
| 2025-05-29 | 151.00 | 155.00 | 149.00 | 153.50 | 150.78 | 276,757 |
| 2025-05-28 | 152.50 | 155.00 | 147.80 | 152.50 | 149.80 | 158,597 |
| 2025-05-27 | 150.50 | 157.00 | 149.00 | 154.00 | 151.27 | 542,163 |
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.