Serabi Gold PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 96.000 | 100.00 | 95.000 | 100.00 | 98.230 | 380,645 |
| 2024-11-28 | 93.500 | 97.000 | 92.520 | 97.000 | 95.283 | 475,961 |
| 2024-11-27 | 90.500 | 92.000 | 89.000 | 89.000 | 87.425 | 88,659 |
| 2024-11-26 | 89.000 | 92.850 | 86.000 | 90.500 | 88.898 | 323,109 |
| 2024-11-25 | 92.500 | 93.873 | 88.120 | 89.000 | 87.425 | 274,660 |
| 2024-11-22 | 92.500 | 94.000 | 91.000 | 92.500 | 90.863 | 71,749 |
| 2024-11-21 | 89.000 | 93.920 | 88.210 | 90.000 | 88.407 | 238,975 |
| 2024-11-20 | 91.000 | 92.000 | 88.280 | 89.000 | 87.425 | 72,863 |
| 2024-11-19 | 87.550 | 94.000 | 87.550 | 91.000 | 89.389 | 787,272 |
| 2024-11-18 | 81.525 | 87.950 | 81.525 | 87.500 | 85.951 | 205,696 |
| 2024-11-15 | 82.500 | 83.000 | 79.000 | 81.000 | 79.566 | 373,875 |
| 2024-11-14 | 84.000 | 84.550 | 81.520 | 82.500 | 81.040 | 346,748 |
| 2024-11-13 | 86.000 | 87.000 | 83.150 | 84.000 | 82.513 | 166,500 |
| 2024-11-12 | 88.400 | 88.400 | 85.100 | 86.000 | 84.478 | 429,332 |
| 2024-11-11 | 92.500 | 94.000 | 87.250 | 88.500 | 86.934 | 427,847 |
| 2024-11-08 | 90.000 | 93.000 | 87.500 | 93.000 | 91.354 | 339,220 |
| 2024-11-07 | 86.000 | 91.000 | 85.550 | 91.000 | 89.389 | 255,104 |
| 2024-11-06 | 91.000 | 91.700 | 85.000 | 86.000 | 84.478 | 323,643 |
| 2024-11-05 | 93.500 | 93.650 | 91.510 | 92.000 | 90.372 | 88,609 |
| 2024-11-04 | 91.000 | 94.950 | 91.000 | 93.500 | 91.845 | 401,260 |
| 2024-11-01 | 87.500 | 92.000 | 86.320 | 91.000 | 89.389 | 349,407 |
| 2024-10-31 | 89.500 | 92.000 | 86.000 | 86.000 | 84.478 | 721,281 |
| 2024-10-30 | 86.500 | 91.000 | 85.000 | 91.000 | 89.389 | 166,050 |
| 2024-10-29 | 91.500 | 92.200 | 85.000 | 89.400 | 87.818 | 584,370 |
| 2024-10-28 | 89.555 | 92.850 | 89.555 | 91.500 | 89.881 | 175,492 |
| 2024-10-25 | 90.000 | 91.451 | 88.500 | 89.500 | 87.916 | 188,116 |
| 2024-10-24 | 93.000 | 93.900 | 90.000 | 90.000 | 88.407 | 242,099 |
| 2024-10-23 | 91.000 | 95.000 | 91.000 | 93.000 | 91.354 | 390,900 |
| 2024-10-22 | 93.500 | 95.000 | 88.200 | 90.600 | 88.997 | 379,093 |
| 2024-10-21 | 87.000 | 94.475 | 86.000 | 93.500 | 91.845 | 897,325 |
| 2024-10-18 | 84.920 | 87.000 | 84.920 | 86.000 | 84.478 | 253,542 |
| 2024-10-17 | 83.010 | 85.890 | 83.010 | 84.500 | 83.004 | 316,917 |
| 2024-10-16 | 80.500 | 84.000 | 79.910 | 83.000 | 81.531 | 447,403 |
| 2024-10-15 | 80.500 | 81.750 | 79.110 | 80.500 | 79.075 | 86,617 |
| 2024-10-14 | 80.500 | 82.000 | 80.410 | 80.500 | 79.075 | 71,304 |
| 2024-10-11 | 80.500 | 82.000 | 79.300 | 80.500 | 79.075 | 151,985 |
| 2024-10-10 | 79.000 | 82.000 | 78.200 | 80.500 | 79.075 | 125,799 |
| 2024-10-09 | 80.000 | 80.500 | 76.778 | 79.000 | 77.602 | 140,691 |
| 2024-10-08 | 79.000 | 82.000 | 78.845 | 80.500 | 79.075 | 336,182 |
| 2024-10-07 | 74.000 | 79.700 | 73.020 | 79.000 | 77.602 | 502,894 |
| 2024-10-04 | 73.500 | 74.000 | 73.000 | 73.000 | 71.708 | 217,235 |
| 2024-10-03 | 73.000 | 74.000 | 72.000 | 73.500 | 72.199 | 192,621 |
| 2024-10-02 | 75.000 | 76.000 | 73.000 | 73.500 | 72.199 | 226,976 |
| 2024-10-01 | 74.000 | 78.000 | 72.100 | 75.500 | 74.164 | 796,396 |
| 2024-09-30 | 77.990 | 77.990 | 73.195 | 74.000 | 72.690 | 609,884 |
| 2024-09-27 | 83.800 | 83.800 | 78.000 | 79.000 | 77.602 | 650,730 |
| 2024-09-26 | 86.500 | 86.900 | 83.000 | 84.000 | 82.513 | 314,897 |
| 2024-09-25 | 87.500 | 87.560 | 84.200 | 86.500 | 84.969 | 294,681 |
| 2024-09-24 | 91.000 | 93.000 | 87.000 | 87.000 | 85.460 | 443,826 |
| 2024-09-23 | 88.000 | 91.970 | 88.000 | 91.000 | 89.389 | 397,117 |
| 2024-09-20 | 87.500 | 88.900 | 87.320 | 88.000 | 86.443 | 217,752 |
| 2024-09-19 | 87.000 | 88.000 | 85.000 | 87.000 | 85.460 | 476,714 |
| 2024-09-18 | 83.000 | 88.400 | 82.000 | 84.200 | 82.710 | 318,525 |
| 2024-09-17 | 83.000 | 84.550 | 81.000 | 83.000 | 81.531 | 298,144 |
| 2024-09-16 | 79.990 | 85.000 | 79.990 | 83.000 | 81.531 | 814,636 |
| 2024-09-13 | 78.000 | 81.000 | 78.000 | 79.400 | 77.995 | 585,695 |
| 2024-09-12 | 76.500 | 78.000 | 74.000 | 77.500 | 76.128 | 414,548 |
| 2024-09-11 | 75.000 | 79.000 | 74.900 | 76.500 | 75.146 | 553,974 |
| 2024-09-10 | 72.500 | 75.960 | 72.350 | 74.000 | 72.690 | 272,346 |
| 2024-09-09 | 72.500 | 73.940 | 72.000 | 72.500 | 71.217 | 54,464 |
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.