Serabi Gold PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 169.00 | 176.80 | 168.00 | 175.00 | 171.90 | 711,742 |
| 2025-02-25 | 167.00 | 170.00 | 158.00 | 169.00 | 166.01 | 950,766 |
| 2025-02-24 | 160.50 | 170.00 | 159.00 | 167.50 | 164.54 | 869,858 |
| 2025-02-21 | 155.50 | 161.90 | 151.47 | 160.00 | 157.17 | 377,741 |
| 2025-02-20 | 150.00 | 157.00 | 150.00 | 155.50 | 152.75 | 331,623 |
| 2025-02-19 | 145.20 | 152.00 | 145.20 | 151.00 | 148.33 | 338,185 |
| 2025-02-18 | 144.50 | 145.85 | 143.78 | 144.50 | 141.94 | 114,034 |
| 2025-02-17 | 143.50 | 146.00 | 142.15 | 144.00 | 141.45 | 238,399 |
| 2025-02-14 | 141.50 | 144.25 | 141.50 | 143.50 | 140.96 | 67,711 |
| 2025-02-13 | 143.50 | 144.75 | 140.40 | 141.50 | 139.00 | 312,232 |
| 2025-02-12 | 148.00 | 149.80 | 142.25 | 143.50 | 140.96 | 370,327 |
| 2025-02-11 | 142.00 | 149.60 | 142.00 | 148.00 | 145.38 | 551,779 |
| 2025-02-10 | 133.20 | 141.70 | 133.20 | 140.00 | 137.52 | 422,069 |
| 2025-02-07 | 133.00 | 135.00 | 131.00 | 131.00 | 128.68 | 124,015 |
| 2025-02-06 | 135.00 | 135.75 | 131.00 | 133.00 | 130.65 | 217,015 |
| 2025-02-05 | 135.00 | 137.00 | 133.61 | 136.00 | 133.59 | 133,803 |
| 2025-02-04 | 134.50 | 138.80 | 133.04 | 136.00 | 133.59 | 460,060 |
| 2025-02-03 | 134.50 | 136.00 | 133.00 | 134.50 | 132.12 | 124,164 |
| 2025-01-31 | 128.00 | 136.00 | 127.00 | 135.00 | 132.61 | 403,400 |
| 2025-01-30 | 128.00 | 129.00 | 126.30 | 128.00 | 125.73 | 186,073 |
| 2025-01-29 | 129.50 | 131.00 | 127.00 | 128.50 | 126.23 | 222,224 |
| 2025-01-28 | 133.00 | 134.00 | 128.00 | 129.50 | 127.21 | 258,493 |
| 2025-01-27 | 139.00 | 139.90 | 132.00 | 134.00 | 131.63 | 354,892 |
| 2025-01-24 | 139.00 | 140.00 | 136.00 | 139.00 | 136.54 | 582,233 |
| 2025-01-23 | 135.00 | 140.00 | 134.80 | 140.00 | 137.52 | 348,372 |
| 2025-01-22 | 133.50 | 135.00 | 131.00 | 134.00 | 131.63 | 218,377 |
| 2025-01-21 | 129.50 | 135.00 | 128.26 | 132.00 | 129.66 | 242,251 |
| 2025-01-20 | 129.50 | 131.00 | 127.12 | 129.50 | 127.21 | 259,874 |
| 2025-01-17 | 131.50 | 132.70 | 126.00 | 130.00 | 127.70 | 447,079 |
| 2025-01-16 | 128.50 | 134.00 | 127.00 | 131.50 | 129.17 | 173,791 |
| 2025-01-15 | 126.00 | 130.70 | 122.50 | 128.00 | 125.73 | 429,195 |
| 2025-01-14 | 124.00 | 126.50 | 123.00 | 126.50 | 124.26 | 132,532 |
| 2025-01-13 | 127.00 | 128.00 | 123.07 | 124.00 | 121.81 | 364,596 |
| 2025-01-10 | 125.00 | 129.00 | 124.90 | 129.00 | 126.72 | 303,360 |
| 2025-01-09 | 122.00 | 126.00 | 121.20 | 125.00 | 122.79 | 396,053 |
| 2025-01-08 | 122.00 | 122.20 | 120.00 | 122.00 | 119.84 | 96,945 |
| 2025-01-07 | 125.00 | 127.00 | 121.00 | 123.00 | 120.82 | 597,272 |
| 2025-01-06 | 117.50 | 126.00 | 117.25 | 126.00 | 123.77 | 587,772 |
| 2025-01-03 | 111.50 | 119.00 | 111.21 | 117.50 | 115.42 | 390,970 |
| 2025-01-02 | 108.00 | 113.00 | 107.02 | 111.50 | 109.53 | 487,616 |
| 2024-12-31 | 108.00 | 109.00 | 107.30 | 108.00 | 106.09 | 58,704 |
| 2024-12-30 | 113.50 | 113.90 | 107.00 | 109.00 | 107.07 | 199,081 |
| 2024-12-27 | 113.50 | 117.00 | 113.00 | 113.50 | 111.49 | 227,012 |
| 2024-12-24 | 113.50 | 115.00 | 112.00 | 113.50 | 111.49 | 134,094 |
| 2024-12-23 | 113.50 | 115.00 | 111.03 | 113.00 | 111.00 | 198,710 |
| 2024-12-20 | 122.50 | 124.00 | 112.00 | 115.00 | 112.96 | 848,230 |
| 2024-12-19 | 121.50 | 123.00 | 120.00 | 122.50 | 120.33 | 412,596 |
| 2024-12-18 | 117.50 | 123.00 | 116.81 | 123.00 | 120.82 | 543,716 |
| 2024-12-17 | 114.50 | 119.00 | 114.50 | 118.00 | 115.91 | 381,088 |
| 2024-12-16 | 112.50 | 116.00 | 112.25 | 115.00 | 112.96 | 168,073 |
| 2024-12-13 | 115.00 | 115.80 | 111.60 | 114.00 | 111.98 | 413,331 |
| 2024-12-12 | 112.00 | 117.00 | 111.76 | 115.00 | 112.96 | 1,029,045 |
| 2024-12-11 | 107.00 | 113.75 | 106.55 | 112.00 | 110.02 | 473,208 |
| 2024-12-10 | 103.00 | 107.73 | 102.50 | 107.00 | 105.11 | 206,066 |
| 2024-12-09 | 103.50 | 105.00 | 98.000 | 103.00 | 101.18 | 425,345 |
| 2024-12-06 | 104.00 | 104.88 | 101.50 | 101.50 | 99.704 | 136,948 |
| 2024-12-05 | 102.50 | 106.00 | 101.88 | 104.00 | 102.16 | 404,143 |
| 2024-12-04 | 99.000 | 104.00 | 98.510 | 104.00 | 102.16 | 352,507 |
| 2024-12-03 | 100.00 | 105.00 | 88.000 | 99.000 | 97.248 | 401,157 |
| 2024-12-02 | 99.000 | 100.00 | 98.000 | 99.000 | 97.248 | 180,286 |
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.