Seraphim Space Investment Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	47.200	48.300	46.600	47.200	47.200	239,414
2023-09-21	47.431	48.500	47.000	47.700	47.700	49,542
2023-09-20	48.369	48.900	47.358	47.850	47.850	119,292
2023-09-19	49.000	49.350	47.292	47.700	47.700	55,345
2023-09-18	48.000	49.700	47.310	48.300	48.300	155,979
2023-09-15	49.700	49.700	48.682	49.700	49.700	17,842
2023-09-14	49.300	49.700	47.003	49.300	49.300	161,778
2023-09-13	48.900	49.700	47.000	48.900	48.900	357,437
2023-09-12	48.000	48.527	46.614	48.000	48.000	155,924
2023-09-11	46.400	47.600	46.200	47.600	47.600	97,068
2023-09-08	46.800	47.000	45.153	46.600	46.600	71,665
2023-09-07	46.600	46.812	44.721	46.800	46.800	110,256
2023-09-06	46.800	46.800	44.913	46.600	46.600	96,861
2023-09-05	46.500	46.800	45.000	46.400	46.400	225,453
2023-09-04	46.800	46.800	44.700	46.200	46.200	260,723
2023-09-01	46.000	46.600	45.400	46.500	46.500	102,621
2023-08-31	45.800	46.500	44.465	45.800	45.800	133,390
2023-08-30	46.200	46.500	44.865	46.000	46.000	216,009
2023-08-29	45.800	46.000	43.600	45.800	45.800	156,061
2023-08-25	45.000	45.400	43.263	45.100	45.100	133,917
2023-08-24	44.300	45.500	43.000	43.500	43.500	98,101
2023-08-23	44.300	44.500	43.000	44.000	44.000	129,909
2023-08-22	43.000	44.500	42.750	43.600	43.600	362,953
2023-08-21	43.800	44.000	43.000	43.200	43.200	164,678
2023-08-18	46.100	47.600	42.900	44.200	44.200	318,628
2023-08-17	47.500	48.300	45.900	46.000	46.000	306,156
2023-08-16	47.700	48.000	46.615	47.700	47.700	263,505
2023-08-15	47.000	47.792	45.800	47.450	47.450	412,530
2023-08-14	47.600	47.750	45.600	47.700	47.700	181,958
2023-08-11	47.200	47.800	45.519	47.200	47.200	284,871
2023-08-10	46.400	47.400	45.730	47.150	47.150	456,139
2023-08-09	46.200	46.622	45.900	46.400	46.400	164,422
2023-08-08	45.000	46.000	44.423	45.500	45.500	254,136
2023-08-07	44.800	45.000	43.500	44.900	44.900	199,884
2023-08-04	44.000	44.800	42.360	44.800	44.800	118,354
2023-08-03	43.000	43.400	41.740	43.350	43.350	196,436
2023-08-02	41.100	43.000	41.100	42.700	42.700	112,936
2023-08-01	42.000	42.800	40.600	42.800	42.800	92,841
2023-07-31	41.200	41.733	39.700	41.300	41.300	308,143
2023-07-28	40.500	41.200	39.500	41.200	41.200	226,367
2023-07-27	40.200	40.600	39.472	40.500	40.500	109,672
2023-07-26	40.000	40.200	38.000	40.000	40.000	164,156
2023-07-25	37.900	39.600	37.500	39.600	39.600	367,965
2023-07-24	37.100	39.200	36.900	38.200	38.200	174,852
2023-07-21	38.600	38.600	36.962	37.800	37.800	63,968
2023-07-20	37.600	38.500	36.100	37.700	37.700	148,217
2023-07-19	36.500	37.000	35.300	36.500	36.500	316,441
2023-07-18	31.000	36.600	30.500	36.300	36.300	952,962
2023-07-17	30.000	31.000	29.200	29.400	29.400	519,267
2023-07-14	29.800	31.000	29.200	29.200	29.200	274,663
2023-07-13	29.500	34.000	28.100	30.000	30.000	882,558
2023-07-12	26.100	28.000	26.000	26.100	26.100	76,420
2023-07-11	27.800	27.800	26.234	26.400	26.400	323,554
2023-07-10	28.000	28.697	26.200	26.500	26.500	358,021
2023-07-07	26.800	27.500	26.118	26.250	26.250	184,780
2023-07-06	26.600	28.000	26.100	26.400	26.400	118,202
2023-07-05	27.200	28.075	26.800	26.800	26.800	493,607
2023-07-04	27.353	28.000	26.500	27.550	27.550	188,921
2023-07-03	27.200	27.600	26.500	26.700	26.700	135,145
2023-06-30	27.000	27.008	26.302	27.000	27.000	605,809

← NewerPage 14 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.