Seraphim Space Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 57.000 | 57.400 | 54.352 | 56.600 | 56.600 | 46,409 |
| 2024-09-03 | 57.000 | 57.200 | 55.200 | 57.200 | 57.200 | 92,995 |
| 2024-09-02 | 55.714 | 56.224 | 54.750 | 56.000 | 56.000 | 226,843 |
| 2024-08-30 | 56.400 | 56.400 | 54.000 | 54.000 | 54.000 | 130,985 |
| 2024-08-29 | 56.400 | 56.400 | 55.083 | 55.300 | 55.300 | 16,972 |
| 2024-08-28 | 55.733 | 56.200 | 54.000 | 55.100 | 55.100 | 93,443 |
| 2024-08-27 | 55.000 | 55.400 | 54.000 | 55.400 | 55.400 | 167,054 |
| 2024-08-23 | 54.000 | 55.000 | 54.000 | 54.600 | 54.600 | 106,999 |
| 2024-08-22 | 54.000 | 55.200 | 54.000 | 54.000 | 54.000 | 239,562 |
| 2024-08-21 | 53.800 | 55.200 | 53.792 | 54.600 | 54.600 | 151,859 |
| 2024-08-20 | 50.800 | 53.800 | 49.450 | 53.400 | 53.400 | 517,107 |
| 2024-08-19 | 49.900 | 50.562 | 48.100 | 49.400 | 49.400 | 310,348 |
| 2024-08-16 | 49.000 | 49.881 | 48.950 | 48.950 | 48.950 | 207,371 |
| 2024-08-15 | 49.000 | 50.000 | 47.659 | 48.650 | 48.650 | 414,798 |
| 2024-08-14 | 48.800 | 50.600 | 48.450 | 48.450 | 48.450 | 222,635 |
| 2024-08-13 | 50.042 | 50.150 | 48.800 | 49.350 | 49.350 | 290,579 |
| 2024-08-12 | 50.000 | 50.225 | 48.996 | 49.400 | 49.400 | 74,616 |
| 2024-08-09 | 49.500 | 50.600 | 48.700 | 49.000 | 49.000 | 154,427 |
| 2024-08-08 | 50.000 | 50.800 | 48.714 | 49.300 | 49.300 | 109,220 |
| 2024-08-07 | 50.000 | 50.800 | 49.000 | 49.000 | 49.000 | 383,011 |
| 2024-08-06 | 50.000 | 50.800 | 48.807 | 49.350 | 49.350 | 281,111 |
| 2024-08-05 | 51.800 | 53.000 | 45.700 | 49.500 | 49.500 | 839,712 |
| 2024-08-02 | 52.000 | 54.800 | 51.046 | 53.000 | 53.000 | 142,164 |
| 2024-08-01 | 53.000 | 55.400 | 52.016 | 52.800 | 52.800 | 289,517 |
| 2024-07-31 | 53.000 | 56.200 | 52.800 | 55.000 | 55.000 | 287,373 |
| 2024-07-30 | 56.000 | 56.000 | 52.519 | 54.500 | 54.500 | 207,529 |
| 2024-07-29 | 55.200 | 58.600 | 53.990 | 54.500 | 54.500 | 156,618 |
| 2024-07-26 | 55.200 | 59.000 | 55.000 | 55.000 | 55.000 | 133,276 |
| 2024-07-25 | 57.000 | 58.000 | 56.000 | 56.000 | 56.000 | 56,020 |
| 2024-07-24 | 58.000 | 59.800 | 57.000 | 57.000 | 57.000 | 77,836 |
| 2024-07-23 | 58.200 | 61.800 | 58.000 | 59.400 | 59.400 | 653,358 |
| 2024-07-22 | 58.600 | 61.800 | 58.600 | 58.600 | 58.600 | 38,206 |
| 2024-07-19 | 60.000 | 62.000 | 59.200 | 59.300 | 59.300 | 14,055 |
| 2024-07-18 | 59.800 | 61.800 | 58.200 | 61.000 | 61.000 | 123,898 |
| 2024-07-17 | 61.800 | 62.000 | 58.200 | 60.600 | 60.600 | 204,517 |
| 2024-07-16 | 62.000 | 62.000 | 58.200 | 61.800 | 61.800 | 99,316 |
| 2024-07-15 | 62.000 | 62.000 | 58.200 | 62.000 | 62.000 | 103,131 |
| 2024-07-12 | 60.200 | 61.726 | 60.069 | 60.100 | 60.100 | 53,627 |
| 2024-07-11 | 60.856 | 60.860 | 60.035 | 60.100 | 60.100 | 23,640 |
| 2024-07-10 | 62.000 | 62.000 | 58.200 | 60.100 | 60.100 | 100,052 |
| 2024-07-09 | 62.000 | 62.000 | 58.200 | 60.100 | 60.100 | 39,434 |
| 2024-07-08 | 60.000 | 61.600 | 58.600 | 60.000 | 60.000 | 50,054 |
| 2024-07-05 | 61.000 | 62.493 | 60.600 | 60.600 | 60.600 | 275,437 |
| 2024-07-04 | 61.000 | 62.600 | 61.000 | 62.600 | 62.600 | 178,770 |
| 2024-07-03 | 60.200 | 62.000 | 59.463 | 61.000 | 61.000 | 146,563 |
| 2024-07-02 | 55.600 | 61.400 | 55.600 | 60.600 | 60.600 | 276,716 |
| 2024-07-01 | 57.800 | 59.600 | 55.400 | 59.600 | 59.600 | 176,437 |
| 2024-06-28 | 54.000 | 57.800 | 52.000 | 54.600 | 54.600 | 667,118 |
| 2024-06-27 | 51.600 | 55.000 | 51.600 | 54.800 | 54.800 | 194,680 |
| 2024-06-26 | 52.400 | 55.600 | 51.492 | 52.800 | 52.800 | 265,341 |
| 2024-06-25 | 54.472 | 55.600 | 53.000 | 54.300 | 54.300 | 297,810 |
| 2024-06-24 | 55.600 | 55.800 | 52.400 | 55.800 | 55.800 | 76,911 |
| 2024-06-21 | 53.000 | 55.800 | 51.600 | 55.600 | 55.600 | 238,716 |
| 2024-06-20 | 58.000 | 60.400 | 53.000 | 54.300 | 54.300 | 642,296 |
| 2024-06-19 | 59.548 | 61.600 | 58.000 | 58.900 | 58.900 | 197,047 |
| 2024-06-18 | 59.200 | 62.400 | 58.600 | 60.000 | 60.000 | 155,323 |
| 2024-06-17 | 60.600 | 62.800 | 59.000 | 60.600 | 60.600 | 178,752 |
| 2024-06-14 | 60.200 | 62.619 | 59.250 | 60.200 | 60.200 | 238,038 |
| 2024-06-13 | 63.800 | 65.800 | 60.216 | 60.600 | 60.600 | 261,054 |
| 2024-06-12 | 66.600 | 66.600 | 63.800 | 63.800 | 63.800 | 181,493 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.