Seraphim Space Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 46.050 | 48.000 | 46.050 | 48.000 | 48.000 | 155,476 |
| 2023-01-05 | 46.000 | 48.150 | 45.450 | 46.450 | 46.450 | 196,162 |
| 2023-01-04 | 46.500 | 48.144 | 45.250 | 46.300 | 46.300 | 248,917 |
| 2023-01-03 | 46.000 | 47.750 | 44.240 | 47.600 | 47.600 | 283,499 |
| 2022-12-30 | 45.000 | 45.950 | 44.000 | 45.200 | 45.200 | 18,857 |
| 2022-12-29 | 45.000 | 46.000 | 43.800 | 45.000 | 45.000 | 83,351 |
| 2022-12-28 | 44.950 | 45.950 | 44.550 | 45.525 | 45.525 | 80,452 |
| 2022-12-23 | 45.000 | 45.400 | 44.000 | 45.000 | 45.000 | 135,153 |
| 2022-12-22 | 44.000 | 45.950 | 44.000 | 45.250 | 45.250 | 180,993 |
| 2022-12-21 | 46.600 | 46.600 | 44.000 | 44.500 | 44.500 | 102,935 |
| 2022-12-20 | 45.000 | 46.950 | 43.600 | 45.125 | 45.125 | 160,499 |
| 2022-12-19 | 45.300 | 46.950 | 44.350 | 45.850 | 45.850 | 112,686 |
| 2022-12-16 | 45.000 | 46.950 | 45.000 | 46.450 | 46.450 | 189,961 |
| 2022-12-15 | 45.050 | 46.450 | 45.000 | 45.000 | 45.000 | 178,580 |
| 2022-12-14 | 46.450 | 46.750 | 45.015 | 45.725 | 45.725 | 155,412 |
| 2022-12-13 | 43.600 | 46.950 | 43.600 | 46.400 | 46.400 | 725,532 |
| 2022-12-12 | 44.550 | 45.639 | 43.644 | 43.800 | 43.800 | 407,282 |
| 2022-12-09 | 45.950 | 46.000 | 44.000 | 45.375 | 45.375 | 582,198 |
| 2022-12-08 | 46.000 | 46.000 | 45.474 | 45.875 | 45.875 | 128,410 |
| 2022-12-07 | 46.750 | 47.000 | 45.050 | 45.250 | 45.250 | 744,619 |
| 2022-12-06 | 48.000 | 50.000 | 47.000 | 48.500 | 48.500 | 61,904 |
| 2022-12-05 | 48.000 | 49.950 | 47.338 | 48.500 | 48.500 | 51,135 |
| 2022-12-02 | 48.000 | 50.000 | 47.600 | 48.800 | 48.800 | 227,100 |
| 2022-12-01 | 49.500 | 51.800 | 47.500 | 48.750 | 48.750 | 738,653 |
| 2022-11-30 | 49.000 | 51.900 | 48.600 | 49.600 | 49.600 | 145,077 |
| 2022-11-29 | 49.050 | 52.500 | 48.978 | 50.750 | 50.750 | 55,641 |
| 2022-11-28 | 50.000 | 53.300 | 49.000 | 50.800 | 50.800 | 158,993 |
| 2022-11-25 | 50.100 | 53.000 | 50.000 | 50.000 | 50.000 | 265,256 |
| 2022-11-24 | 50.900 | 52.900 | 50.000 | 50.250 | 50.250 | 425,071 |
| 2022-11-23 | 51.800 | 52.900 | 51.212 | 51.800 | 51.800 | 421,361 |
| 2022-11-22 | 52.000 | 53.400 | 51.719 | 52.100 | 52.100 | 225,683 |
| 2022-11-21 | 51.000 | 54.204 | 50.535 | 52.400 | 52.400 | 440,438 |
| 2022-11-18 | 51.100 | 53.400 | 51.000 | 52.600 | 52.600 | 142,334 |
| 2022-11-17 | 52.000 | 53.000 | 50.523 | 52.500 | 52.500 | 454,353 |
| 2022-11-16 | 51.600 | 51.700 | 49.076 | 50.350 | 50.350 | 102,710 |
| 2022-11-15 | 51.000 | 51.400 | 49.105 | 49.750 | 49.750 | 195,361 |
| 2022-11-14 | 49.550 | 51.000 | 48.497 | 49.900 | 49.900 | 145,681 |
| 2022-11-11 | 47.000 | 51.778 | 46.950 | 50.525 | 50.525 | 1,016,151 |
| 2022-11-10 | 45.000 | 46.900 | 43.780 | 46.500 | 46.500 | 354,303 |
| 2022-11-09 | 44.000 | 46.225 | 43.571 | 45.050 | 45.050 | 2,430,125 |
| 2022-11-08 | 44.200 | 45.500 | 43.400 | 43.400 | 43.400 | 267,935 |
| 2022-11-07 | 46.200 | 47.000 | 44.600 | 44.600 | 44.600 | 326,214 |
| 2022-11-04 | 47.000 | 48.000 | 46.200 | 46.200 | 46.200 | 457,513 |
| 2022-11-03 | 49.950 | 51.900 | 47.000 | 47.475 | 47.475 | 402,990 |
| 2022-11-02 | 50.900 | 51.900 | 49.200 | 49.775 | 49.775 | 82,669 |
| 2022-11-01 | 50.000 | 52.000 | 49.227 | 50.900 | 50.900 | 153,709 |
| 2022-10-31 | 50.900 | 51.900 | 49.000 | 49.250 | 49.250 | 581,368 |
| 2022-10-28 | 52.400 | 52.500 | 49.361 | 51.250 | 51.250 | 311,858 |
| 2022-10-27 | 50.500 | 52.400 | 50.000 | 52.400 | 52.400 | 266,143 |
| 2022-10-26 | 52.000 | 52.000 | 50.500 | 51.250 | 51.250 | 146,816 |
| 2022-10-25 | 51.200 | 52.300 | 50.802 | 52.300 | 52.300 | 374,921 |
| 2022-10-24 | 54.000 | 54.000 | 51.100 | 52.000 | 52.000 | 76,932 |
| 2022-10-21 | 51.472 | 51.912 | 51.050 | 51.550 | 51.550 | 214,594 |
| 2022-10-20 | 54.500 | 54.700 | 51.200 | 51.600 | 51.600 | 254,072 |
| 2022-10-19 | 55.700 | 55.700 | 51.900 | 53.450 | 53.450 | 131,347 |
| 2022-10-18 | 51.600 | 52.300 | 51.400 | 51.400 | 51.400 | 375,525 |
| 2022-10-17 | 54.900 | 54.900 | 51.600 | 51.800 | 51.800 | 200,869 |
| 2022-10-14 | 55.400 | 55.400 | 51.600 | 53.050 | 53.050 | 651,557 |
| 2022-10-13 | 54.000 | 55.900 | 51.384 | 51.600 | 51.600 | 218,277 |
| 2022-10-12 | 54.000 | 56.000 | 53.200 | 54.300 | 54.300 | 121,301 |
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.