Seraphim Space Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 66.600 | 66.600 | 63.800 | 63.800 | 63.800 | 181,493 |
| 2024-06-11 | 66.000 | 66.600 | 65.000 | 65.500 | 65.500 | 127,122 |
| 2024-06-10 | 66.000 | 67.000 | 66.000 | 66.000 | 66.000 | 1,074,529 |
| 2024-06-07 | 67.536 | 67.788 | 66.000 | 66.700 | 66.700 | 482,649 |
| 2024-06-06 | 67.400 | 69.000 | 66.600 | 67.000 | 67.000 | 145,879 |
| 2024-06-05 | 65.000 | 69.000 | 64.600 | 68.000 | 68.000 | 892,473 |
| 2024-06-04 | 64.000 | 66.600 | 64.000 | 65.100 | 65.100 | 154,261 |
| 2024-06-03 | 66.600 | 66.600 | 62.600 | 65.300 | 65.300 | 303,254 |
| 2024-05-31 | 66.200 | 66.200 | 64.614 | 66.200 | 66.200 | 113,923 |
| 2024-05-30 | 61.000 | 65.600 | 60.200 | 64.600 | 64.600 | 534,993 |
| 2024-05-29 | 61.200 | 64.600 | 61.000 | 62.600 | 62.600 | 252,237 |
| 2024-05-28 | 61.200 | 63.400 | 61.200 | 62.600 | 62.600 | 49,526 |
| 2024-05-24 | 62.000 | 63.101 | 61.200 | 61.200 | 61.200 | 540,925 |
| 2024-05-23 | 62.000 | 63.600 | 61.000 | 63.600 | 63.600 | 371,054 |
| 2024-05-22 | 62.000 | 63.000 | 62.000 | 62.000 | 62.000 | 148,464 |
| 2024-05-21 | 64.600 | 66.000 | 61.200 | 62.800 | 62.800 | 314,663 |
| 2024-05-20 | 66.000 | 68.000 | 64.800 | 65.600 | 65.600 | 272,318 |
| 2024-05-17 | 68.000 | 68.000 | 66.342 | 66.600 | 66.600 | 258,131 |
| 2024-05-16 | 67.400 | 69.800 | 66.400 | 66.400 | 66.400 | 201,813 |
| 2024-05-15 | 68.000 | 68.000 | 67.400 | 68.000 | 68.000 | 471,334 |
| 2024-05-14 | 71.000 | 75.000 | 65.000 | 68.700 | 68.700 | 410,681 |
| 2024-05-13 | 69.600 | 73.600 | 66.400 | 71.000 | 71.000 | 546,162 |
| 2024-05-10 | 66.800 | 69.000 | 66.460 | 68.800 | 68.800 | 350,913 |
| 2024-05-09 | 66.000 | 66.800 | 62.800 | 66.800 | 66.800 | 214,096 |
| 2024-05-08 | 66.000 | 66.000 | 62.800 | 64.400 | 64.400 | 156,912 |
| 2024-05-07 | 66.000 | 66.000 | 63.000 | 64.000 | 64.000 | 157,233 |
| 2024-05-03 | 64.900 | 66.000 | 63.600 | 66.000 | 66.000 | 466,024 |
| 2024-05-02 | 64.000 | 66.000 | 62.750 | 64.700 | 64.700 | 432,057 |
| 2024-05-01 | 63.200 | 63.577 | 61.200 | 63.100 | 63.100 | 644,524 |
| 2024-04-30 | 63.200 | 63.200 | 60.000 | 60.600 | 60.600 | 159,859 |
| 2024-04-29 | 61.800 | 62.976 | 59.000 | 62.000 | 62.000 | 230,043 |
| 2024-04-26 | 60.800 | 62.622 | 58.600 | 60.000 | 60.000 | 350,243 |
| 2024-04-25 | 59.000 | 60.448 | 57.200 | 59.800 | 59.800 | 759,005 |
| 2024-04-24 | 58.600 | 59.800 | 56.000 | 58.000 | 58.000 | 1,251,268 |
| 2024-04-23 | 57.600 | 58.355 | 56.000 | 57.300 | 57.300 | 676,552 |
| 2024-04-22 | 57.000 | 57.800 | 55.200 | 57.600 | 57.600 | 145,793 |
| 2024-04-19 | 56.800 | 57.800 | 53.200 | 55.000 | 55.000 | 209,960 |
| 2024-04-18 | 52.800 | 56.500 | 49.915 | 56.300 | 56.300 | 227,020 |
| 2024-04-17 | 52.200 | 52.200 | 49.900 | 51.000 | 51.000 | 455,243 |
| 2024-04-16 | 56.200 | 58.800 | 51.000 | 52.600 | 52.600 | 660,682 |
| 2024-04-15 | 60.000 | 60.000 | 57.752 | 58.300 | 58.300 | 264,728 |
| 2024-04-12 | 58.600 | 60.400 | 56.910 | 60.000 | 60.000 | 220,329 |
| 2024-04-11 | 58.800 | 58.800 | 56.200 | 56.900 | 56.900 | 139,383 |
| 2024-04-10 | 55.200 | 59.424 | 54.000 | 57.100 | 57.100 | 507,776 |
| 2024-04-09 | 48.900 | 55.000 | 48.108 | 54.200 | 54.200 | 396,340 |
| 2024-04-08 | 47.700 | 49.000 | 45.500 | 49.000 | 49.000 | 466,251 |
| 2024-04-05 | 46.900 | 47.700 | 45.500 | 46.200 | 46.200 | 748,559 |
| 2024-04-04 | 50.400 | 50.600 | 45.609 | 47.000 | 47.000 | 425,081 |
| 2024-04-03 | 48.900 | 51.400 | 47.800 | 48.600 | 48.600 | 482,036 |
| 2024-04-02 | 51.800 | 51.800 | 48.700 | 49.000 | 49.000 | 323,164 |
| 2024-03-28 | 51.200 | 52.800 | 47.649 | 49.200 | 49.200 | 514,357 |
| 2024-03-27 | 52.000 | 52.800 | 50.800 | 52.400 | 52.400 | 331,005 |
| 2024-03-26 | 55.000 | 55.000 | 49.000 | 51.400 | 51.400 | 513,423 |
| 2024-03-25 | 55.000 | 57.800 | 54.000 | 54.000 | 54.000 | 395,410 |
| 2024-03-22 | 57.400 | 59.800 | 55.277 | 56.000 | 56.000 | 285,632 |
| 2024-03-21 | 60.600 | 60.600 | 57.400 | 57.400 | 57.400 | 698,684 |
| 2024-03-20 | 59.400 | 61.800 | 59.400 | 60.200 | 60.200 | 137,263 |
| 2024-03-19 | 61.000 | 63.400 | 59.400 | 60.300 | 60.300 | 580,906 |
| 2024-03-18 | 62.200 | 64.000 | 61.556 | 62.000 | 62.000 | 1,152,952 |
| 2024-03-15 | 60.600 | 65.000 | 59.610 | 62.400 | 62.400 | 1,557,669 |
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.