Seraphim Space Investment Trust PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	34.600	35.800	33.236	34.000	34.000	310,251
2023-12-14	34.400	35.800	33.500	34.400	34.400	655,973
2023-12-13	34.100	34.700	33.600	34.700	34.700	260,080
2023-12-12	34.100	35.500	33.600	34.150	34.150	302,053
2023-12-11	34.300	35.000	33.200	34.000	34.000	1,474,200
2023-12-08	33.800	34.700	33.500	34.000	34.000	858,619
2023-12-07	33.000	34.500	32.800	34.200	34.200	855,171
2023-12-06	32.600	34.200	32.500	33.700	33.700	547,873
2023-12-05	33.300	33.742	32.600	32.800	32.800	193,147
2023-12-04	33.600	36.100	33.364	33.500	33.500	402,537
2023-12-01	34.400	35.000	33.813	34.100	34.100	68,741
2023-11-30	34.700	35.800	33.825	34.300	34.300	291,177
2023-11-29	36.000	36.000	34.411	35.000	35.000	104,170
2023-11-28	34.700	36.300	34.300	35.300	35.300	414,356
2023-11-27	35.100	36.300	33.000	35.500	35.500	154,357
2023-11-24	36.200	36.300	34.000	35.300	35.300	691,109
2023-11-23	35.400	36.000	33.885	34.900	34.900	968,180
2023-11-22	34.100	35.500	34.000	35.300	35.300	1,242,218
2023-11-21	34.000	36.000	33.104	34.100	34.100	1,194,308
2023-11-20	30.400	33.450	29.116	33.450	33.450	2,837,573
2023-11-17	29.900	30.015	29.100	29.100	29.100	289,549
2023-11-16	30.100	30.500	29.579	29.900	29.900	422,661
2023-11-15	30.700	31.000	29.528	30.000	30.000	981,225
2023-11-14	29.600	30.700	29.521	30.700	30.700	127,385
2023-11-13	29.700	30.000	29.600	29.800	29.800	98,097
2023-11-10	30.600	30.600	29.500	29.700	29.700	427,880
2023-11-09	29.900	30.600	29.500	30.050	30.050	256,420
2023-11-08	30.000	30.600	29.045	30.250	30.250	256,818
2023-11-07	30.000	30.200	28.848	29.450	29.450	72,273
2023-11-06	30.200	30.800	30.006	30.250	30.250	579,630
2023-11-03	30.200	31.000	30.200	30.300	30.300	350,700
2023-11-02	30.100	31.000	30.100	30.200	30.200	736,080
2023-11-01	32.100	32.469	30.600	30.600	30.600	181,487
2023-10-31	33.000	33.000	32.122	32.150	32.150	186,471
2023-10-30	33.700	34.400	32.700	32.850	32.850	165,530
2023-10-27	34.900	35.900	33.800	34.600	34.600	161,744
2023-10-26	35.200	35.200	34.600	34.900	34.900	108,531
2023-10-25	34.800	35.761	34.727	35.200	35.200	453,047
2023-10-24	35.800	37.500	34.800	35.400	35.400	215,878
2023-10-23	36.900	38.000	35.700	36.900	36.900	160,356
2023-10-20	36.500	37.900	35.800	36.850	36.850	28,527
2023-10-19	37.300	37.794	36.500	36.900	36.900	252,518
2023-10-18	37.900	38.900	37.500	38.200	38.200	127,066
2023-10-17	38.000	38.400	37.900	38.000	38.000	288,459
2023-10-16	38.800	40.900	37.904	38.000	38.000	289,335
2023-10-13	38.000	39.500	38.000	39.500	39.500	29,173
2023-10-12	38.400	40.000	38.000	38.000	38.000	126,970
2023-10-11	39.000	41.400	38.500	38.500	38.500	97,596
2023-10-10	40.000	41.400	38.000	38.000	38.000	138,504
2023-10-09	39.200	41.500	38.500	39.500	39.500	149,632
2023-10-06	40.200	41.500	37.010	39.500	39.500	124,171
2023-10-05	40.400	41.900	40.000	40.200	40.200	495,157
2023-10-04	40.600	42.100	40.296	40.400	40.400	89,163
2023-10-03	43.500	43.500	40.500	40.500	40.500	280,510
2023-10-02	44.500	44.500	43.000	43.000	43.000	56,580
2023-09-29	44.600	46.500	36.095	43.250	43.250	549,131
2023-09-28	45.000	46.500	44.600	44.800	44.800	36,313
2023-09-27	45.000	46.300	44.619	45.000	45.000	113,063
2023-09-26	44.600	45.900	44.600	45.900	45.900	31,590
2023-09-25	46.500	48.000	44.000	44.800	44.800	276,653

← NewerPage 13 of 22 · 1,268 trading daysOlder →

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.