Serabi Gold PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 150.50 | 157.00 | 149.00 | 154.00 | 151.27 | 542,163 |
| 2025-05-23 | 148.50 | 151.15 | 146.94 | 150.50 | 147.84 | 228,006 |
| 2025-05-22 | 149.00 | 153.00 | 145.00 | 148.50 | 145.87 | 329,449 |
| 2025-05-21 | 149.00 | 153.00 | 148.00 | 150.00 | 147.35 | 337,204 |
| 2025-05-20 | 143.50 | 147.70 | 140.00 | 147.00 | 144.40 | 376,458 |
| 2025-05-19 | 139.00 | 146.00 | 138.00 | 144.00 | 141.45 | 288,771 |
| 2025-05-16 | 143.00 | 144.50 | 138.21 | 139.00 | 136.54 | 279,189 |
| 2025-05-15 | 149.50 | 151.59 | 138.20 | 143.00 | 140.47 | 750,262 |
| 2025-05-14 | 151.00 | 154.00 | 146.00 | 150.00 | 147.35 | 215,210 |
| 2025-05-13 | 146.50 | 154.00 | 145.11 | 153.00 | 150.29 | 465,072 |
| 2025-05-12 | 150.30 | 150.30 | 142.00 | 147.00 | 144.40 | 522,317 |
| 2025-05-09 | 149.00 | 155.00 | 147.00 | 151.00 | 148.33 | 216,247 |
| 2025-05-08 | 150.00 | 153.00 | 148.10 | 149.00 | 146.36 | 235,441 |
| 2025-05-07 | 151.50 | 153.00 | 148.80 | 150.00 | 147.35 | 197,736 |
| 2025-05-06 | 146.50 | 153.00 | 145.50 | 150.00 | 147.35 | 573,127 |
| 2025-05-02 | 147.50 | 150.00 | 142.50 | 145.00 | 142.43 | 471,304 |
| 2025-05-01 | 149.00 | 150.00 | 144.21 | 145.00 | 142.43 | 368,307 |
| 2025-04-30 | 142.50 | 154.00 | 141.75 | 149.00 | 146.36 | 851,887 |
| 2025-04-29 | 147.50 | 152.00 | 138.00 | 143.00 | 140.47 | 655,271 |
| 2025-04-28 | 150.68 | 150.68 | 143.76 | 150.00 | 147.35 | 281,037 |
| 2025-04-25 | 151.50 | 155.00 | 148.00 | 151.00 | 148.33 | 606,668 |
| 2025-04-24 | 150.00 | 155.00 | 145.00 | 150.00 | 147.35 | 400,369 |
| 2025-04-23 | 145.00 | 155.00 | 135.00 | 152.00 | 149.31 | 18,969,689 |
| 2025-04-22 | 169.50 | 180.00 | 167.05 | 174.00 | 170.92 | 642,814 |
| 2025-04-17 | 178.50 | 182.00 | 167.00 | 167.00 | 164.04 | 427,038 |
| 2025-04-16 | 176.00 | 186.00 | 175.05 | 178.00 | 174.85 | 643,136 |
| 2025-04-15 | 162.27 | 177.00 | 162.27 | 177.00 | 173.87 | 660,505 |
| 2025-04-14 | 162.50 | 165.00 | 155.00 | 161.50 | 158.64 | 473,215 |
| 2025-04-11 | 147.50 | 163.00 | 146.35 | 163.00 | 160.12 | 1,285,502 |
| 2025-04-10 | 142.45 | 149.00 | 142.45 | 148.00 | 145.38 | 399,286 |
| 2025-04-09 | 133.00 | 143.00 | 132.00 | 137.50 | 135.07 | 513,057 |
| 2025-04-08 | 127.50 | 136.00 | 126.00 | 136.00 | 133.59 | 680,746 |
| 2025-04-07 | 136.00 | 137.80 | 120.00 | 128.00 | 125.73 | 1,049,167 |
| 2025-04-04 | 145.50 | 154.10 | 131.00 | 135.00 | 132.61 | 686,294 |
| 2025-04-03 | 151.00 | 151.50 | 143.25 | 145.50 | 142.92 | 348,510 |
| 2025-04-02 | 152.00 | 154.00 | 148.60 | 151.50 | 148.82 | 245,814 |
| 2025-04-01 | 151.50 | 154.00 | 150.00 | 152.00 | 149.31 | 264,571 |
| 2025-03-31 | 149.50 | 154.00 | 147.00 | 151.50 | 148.82 | 223,331 |
| 2025-03-28 | 145.90 | 152.00 | 145.90 | 146.00 | 143.42 | 235,447 |
| 2025-03-27 | 151.50 | 151.77 | 140.36 | 145.00 | 142.43 | 677,297 |
| 2025-03-26 | 155.50 | 158.00 | 149.50 | 151.50 | 148.82 | 219,901 |
| 2025-03-25 | 152.50 | 158.00 | 152.00 | 155.50 | 152.75 | 111,314 |
| 2025-03-24 | 148.40 | 155.00 | 148.40 | 155.00 | 152.26 | 268,132 |
| 2025-03-21 | 154.50 | 157.00 | 146.00 | 146.00 | 143.42 | 447,842 |
| 2025-03-20 | 156.00 | 157.00 | 149.00 | 155.00 | 152.26 | 389,503 |
| 2025-03-19 | 157.00 | 160.00 | 154.00 | 156.00 | 153.24 | 223,792 |
| 2025-03-18 | 158.00 | 160.44 | 153.50 | 157.00 | 154.22 | 360,246 |
| 2025-03-17 | 151.50 | 160.00 | 150.00 | 156.50 | 153.73 | 247,738 |
| 2025-03-14 | 144.50 | 155.00 | 144.50 | 152.00 | 149.31 | 353,413 |
| 2025-03-13 | 133.50 | 145.00 | 133.26 | 143.00 | 140.47 | 407,337 |
| 2025-03-12 | 130.75 | 133.50 | 130.75 | 133.50 | 131.14 | 480,835 |
| 2025-03-11 | 139.00 | 139.00 | 125.45 | 131.00 | 128.68 | 1,145,775 |
| 2025-03-10 | 144.00 | 146.00 | 139.00 | 139.50 | 137.03 | 245,414 |
| 2025-03-07 | 149.00 | 149.50 | 137.06 | 144.00 | 141.45 | 613,545 |
| 2025-03-06 | 158.29 | 158.29 | 148.04 | 149.00 | 146.36 | 417,490 |
| 2025-03-05 | 160.50 | 164.00 | 157.00 | 158.50 | 155.69 | 297,639 |
| 2025-03-04 | 153.50 | 161.97 | 153.40 | 160.50 | 157.66 | 445,392 |
| 2025-03-03 | 150.50 | 155.00 | 149.00 | 153.50 | 150.78 | 359,371 |
| 2025-02-28 | 163.00 | 170.90 | 145.61 | 149.00 | 146.36 | 1,359,535 |
| 2025-02-27 | 176.50 | 179.89 | 162.15 | 164.00 | 161.10 | 672,194 |
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.