Seraphim Space Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 53.200 | 58.912 | 53.200 | 56.400 | 56.400 | 1,145,497 |
| 2024-03-12 | 52.600 | 53.800 | 51.212 | 52.800 | 52.800 | 420,243 |
| 2024-03-11 | 51.200 | 52.400 | 51.000 | 51.700 | 51.700 | 350,554 |
| 2024-03-08 | 51.600 | 51.600 | 51.000 | 51.300 | 51.300 | 134,362 |
| 2024-03-07 | 51.000 | 53.000 | 51.000 | 51.700 | 51.700 | 152,329 |
| 2024-03-06 | 51.600 | 52.200 | 49.900 | 51.000 | 51.000 | 262,430 |
| 2024-03-05 | 51.900 | 52.454 | 51.748 | 52.300 | 52.300 | 80,152 |
| 2024-03-04 | 51.800 | 53.600 | 51.600 | 51.600 | 51.600 | 106,575 |
| 2024-03-01 | 51.800 | 53.600 | 51.600 | 51.600 | 51.600 | 109,227 |
| 2024-02-29 | 51.600 | 52.400 | 51.600 | 51.600 | 51.600 | 93,694 |
| 2024-02-28 | 52.000 | 52.618 | 51.600 | 51.600 | 51.600 | 339,528 |
| 2024-02-27 | 51.000 | 53.800 | 50.272 | 52.100 | 52.100 | 332,212 |
| 2024-02-26 | 50.600 | 51.400 | 49.247 | 50.800 | 50.800 | 229,753 |
| 2024-02-23 | 47.100 | 50.200 | 47.000 | 50.000 | 50.000 | 1,045,091 |
| 2024-02-22 | 50.000 | 51.800 | 46.864 | 47.100 | 47.100 | 729,035 |
| 2024-02-21 | 51.000 | 52.000 | 50.000 | 50.000 | 50.000 | 227,583 |
| 2024-02-20 | 57.600 | 58.600 | 50.777 | 52.000 | 52.000 | 819,292 |
| 2024-02-19 | 57.400 | 58.698 | 57.200 | 57.600 | 57.600 | 330,250 |
| 2024-02-16 | 59.200 | 59.400 | 57.400 | 57.400 | 57.400 | 232,481 |
| 2024-02-15 | 59.000 | 59.400 | 57.800 | 59.000 | 59.000 | 245,467 |
| 2024-02-14 | 58.000 | 59.400 | 57.800 | 58.200 | 58.200 | 104,124 |
| 2024-02-13 | 59.000 | 60.600 | 58.000 | 58.600 | 58.600 | 179,781 |
| 2024-02-12 | 60.064 | 60.400 | 58.400 | 59.700 | 59.700 | 389,123 |
| 2024-02-09 | 59.800 | 61.000 | 58.400 | 59.600 | 59.600 | 585,116 |
| 2024-02-08 | 59.200 | 61.691 | 58.200 | 58.200 | 58.200 | 546,243 |
| 2024-02-07 | 60.200 | 61.800 | 59.200 | 60.000 | 60.000 | 697,243 |
| 2024-02-06 | 58.400 | 61.800 | 57.500 | 60.400 | 60.400 | 1,052,549 |
| 2024-02-05 | 55.800 | 58.416 | 54.800 | 56.800 | 56.800 | 800,113 |
| 2024-02-02 | 52.400 | 55.800 | 51.923 | 54.600 | 54.600 | 537,134 |
| 2024-02-01 | 50.600 | 52.115 | 50.600 | 52.000 | 52.000 | 352,994 |
| 2024-01-31 | 51.200 | 52.600 | 51.000 | 51.400 | 51.400 | 255,267 |
| 2024-01-30 | 51.000 | 52.000 | 49.500 | 51.800 | 51.800 | 439,021 |
| 2024-01-29 | 49.900 | 51.000 | 49.100 | 49.500 | 49.500 | 620,043 |
| 2024-01-26 | 49.800 | 50.600 | 48.900 | 49.550 | 49.550 | 569,183 |
| 2024-01-25 | 50.000 | 51.000 | 49.140 | 49.600 | 49.600 | 522,182 |
| 2024-01-24 | 48.000 | 49.989 | 47.829 | 49.300 | 49.300 | 838,155 |
| 2024-01-23 | 45.500 | 49.500 | 44.500 | 47.700 | 47.700 | 1,009,271 |
| 2024-01-22 | 44.600 | 45.310 | 43.600 | 45.000 | 45.000 | 799,617 |
| 2024-01-19 | 43.900 | 44.900 | 43.213 | 43.600 | 43.600 | 1,019,182 |
| 2024-01-18 | 44.100 | 45.000 | 43.700 | 43.700 | 43.700 | 591,992 |
| 2024-01-17 | 44.000 | 45.000 | 44.000 | 44.600 | 44.600 | 97,541 |
| 2024-01-16 | 44.000 | 44.900 | 44.000 | 44.000 | 44.000 | 97,526 |
| 2024-01-15 | 44.800 | 44.800 | 44.200 | 44.800 | 44.800 | 69,421 |
| 2024-01-12 | 44.800 | 44.900 | 43.700 | 43.700 | 43.700 | 162,084 |
| 2024-01-11 | 44.100 | 44.900 | 44.031 | 44.450 | 44.450 | 258,565 |
| 2024-01-10 | 43.000 | 45.000 | 42.695 | 44.100 | 44.100 | 810,402 |
| 2024-01-09 | 42.400 | 43.000 | 41.100 | 42.650 | 42.650 | 364,585 |
| 2024-01-08 | 41.000 | 42.400 | 40.500 | 42.400 | 42.400 | 213,146 |
| 2024-01-05 | 41.000 | 41.394 | 39.454 | 40.800 | 40.800 | 544,377 |
| 2024-01-04 | 39.100 | 40.117 | 38.816 | 40.000 | 40.000 | 208,048 |
| 2024-01-03 | 37.000 | 39.000 | 36.670 | 39.000 | 39.000 | 409,291 |
| 2024-01-02 | 35.800 | 37.000 | 34.468 | 35.800 | 35.800 | 429,889 |
| 2023-12-29 | 35.200 | 35.800 | 34.400 | 34.400 | 34.400 | 95,462 |
| 2023-12-28 | 35.600 | 35.800 | 33.600 | 35.800 | 35.800 | 800,669 |
| 2023-12-27 | 34.700 | 35.800 | 33.500 | 35.500 | 35.500 | 186,919 |
| 2023-12-22 | 35.800 | 35.900 | 33.500 | 33.500 | 33.500 | 46,933 |
| 2023-12-21 | 33.500 | 35.500 | 33.000 | 33.800 | 33.800 | 664,059 |
| 2023-12-20 | 34.500 | 35.800 | 33.500 | 33.500 | 33.500 | 655,608 |
| 2023-12-19 | 33.684 | 34.650 | 33.500 | 34.650 | 34.650 | 140,097 |
| 2023-12-18 | 34.000 | 34.400 | 33.502 | 34.400 | 34.400 | 254,904 |
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.