Seraphim Space Investment Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	37.000	38.950	36.500	37.550	37.550	602,123
2023-03-30	37.000	38.950	36.650	37.550	37.550	1,400,951
2023-03-29	38.750	38.950	37.000	38.150	38.150	386,781
2023-03-28	40.000	42.250	39.000	40.025	40.025	123,556
2023-03-27	41.450	43.100	39.750	40.000	40.000	331,962
2023-03-24	41.300	42.900	40.800	41.075	41.075	199,395
2023-03-23	42.000	42.650	41.400	41.400	41.400	496,860
2023-03-22	42.000	44.050	41.750	42.000	42.000	318,720
2023-03-21	42.500	44.150	42.367	43.050	43.050	15,621
2023-03-20	43.000	44.600	42.000	43.000	43.000	318,266
2023-03-17	44.000	44.650	42.250	43.050	43.050	1,373,797
2023-03-16	43.000	44.600	42.300	44.400	44.400	646,629
2023-03-15	43.500	44.650	42.500	44.650	44.650	227,664
2023-03-14	43.000	45.150	42.500	42.550	42.550	300,455
2023-03-13	44.000	45.400	43.000	43.500	43.500	186,361
2023-03-10	44.150	46.300	42.656	43.450	43.450	483,014
2023-03-09	44.700	47.950	44.172	45.250	45.250	137,888
2023-03-08	45.000	47.950	44.569	45.350	45.350	297,819
2023-03-07	45.250	46.000	44.918	45.000	45.000	593,044
2023-03-06	45.400	46.950	44.000	45.050	45.050	338,410
2023-03-03	45.400	46.700	45.005	45.600	45.600	50,934
2023-03-02	45.800	46.500	45.200	46.000	46.000	133,972
2023-03-01	46.000	47.450	45.400	46.000	46.000	177,161
2023-02-28	45.500	46.250	45.400	45.950	45.950	56,980
2023-02-27	46.000	47.100	45.500	45.825	45.825	164,183
2023-02-24	45.750	47.500	45.000	46.000	46.000	232,931
2023-02-23	46.000	46.900	45.702	46.175	46.175	180,131
2023-02-22	46.950	47.000	46.000	46.000	46.000	69,944
2023-02-21	46.000	46.950	45.600	45.800	45.800	1,224,988
2023-02-20	46.900	48.450	46.000	46.650	46.650	191,090
2023-02-17	47.150	47.150	45.150	45.925	45.925	143,689
2023-02-16	45.900	47.200	45.700	46.600	46.600	33,662
2023-02-15	47.350	47.500	45.700	47.250	47.250	157,274
2023-02-14	46.500	47.750	45.770	46.525	46.525	60,403
2023-02-13	45.800	47.950	45.700	46.525	46.525	259,296
2023-02-10	46.500	48.450	45.800	46.525	46.525	225,029
2023-02-09	46.506	48.450	45.800	47.475	47.475	63,545
2023-02-08	46.803	48.200	46.500	47.350	47.350	119,294
2023-02-07	46.000	47.950	45.700	46.975	46.975	75,395
2023-02-06	45.700	47.950	45.700	45.700	45.700	140,757
2023-02-03	46.925	47.650	45.250	46.450	46.450	124,555
2023-02-02	45.350	48.041	45.300	46.425	46.425	145,957
2023-02-01	45.500	47.700	45.402	46.000	46.000	227,435
2023-01-31	46.750	48.950	45.400	46.000	46.000	1,445,434
2023-01-30	45.500	48.600	45.500	48.000	48.000	154,576
2023-01-27	46.500	47.500	45.350	46.175	46.175	1,435,126
2023-01-26	47.000	49.000	46.500	46.550	46.550	163,921
2023-01-25	47.500	49.200	47.000	48.000	48.000	207,192
2023-01-24	48.000	49.200	47.500	48.350	48.350	128,027
2023-01-23	48.000	49.500	48.000	48.750	48.750	618,699
2023-01-20	48.100	50.000	48.000	48.100	48.100	322,744
2023-01-19	48.400	50.000	48.184	49.200	49.200	130,092
2023-01-18	48.500	49.400	48.263	48.950	48.950	512,310
2023-01-17	49.200	49.400	48.263	49.000	49.000	570,015
2023-01-16	47.200	49.200	46.875	48.700	48.700	205,445
2023-01-13	47.000	48.450	46.014	47.625	47.625	1,152,178
2023-01-12	47.800	48.450	46.513	47.200	47.200	485,176
2023-01-11	46.500	47.850	46.050	46.750	46.750	76,494
2023-01-10	45.700	47.950	45.250	46.125	46.125	368,968
2023-01-09	47.000	48.400	44.940	46.850	46.850	256,979

← NewerPage 16 of 22 · 1,269 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.