Seraphim Space Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 57.100 | 61.400 | 53.700 | 55.900 | 55.900 | 359,699 |
| 2022-10-10 | 61.900 | 61.900 | 57.200 | 58.000 | 58.000 | 72,817 |
| 2022-10-07 | 59.100 | 61.900 | 59.000 | 60.450 | 60.450 | 56,558 |
| 2022-10-06 | 59.475 | 61.900 | 59.000 | 60.450 | 60.450 | 311,994 |
| 2022-10-05 | 59.600 | 61.800 | 59.000 | 59.500 | 59.500 | 97,817 |
| 2022-10-04 | 61.000 | 61.800 | 59.394 | 60.750 | 60.750 | 110,906 |
| 2022-10-03 | 61.800 | 61.900 | 58.700 | 60.600 | 60.600 | 106,993 |
| 2022-09-30 | 59.444 | 61.800 | 58.665 | 60.450 | 60.450 | 182,464 |
| 2022-09-29 | 61.000 | 61.900 | 58.600 | 60.250 | 60.250 | 126,987 |
| 2022-09-28 | 61.000 | 61.900 | 58.600 | 61.000 | 61.000 | 80,519 |
| 2022-09-27 | 60.000 | 63.800 | 58.357 | 61.100 | 61.100 | 258,894 |
| 2022-09-26 | 60.300 | 63.800 | 59.900 | 61.500 | 61.500 | 822,379 |
| 2022-09-23 | 63.000 | 63.800 | 60.600 | 63.800 | 63.800 | 47,284 |
| 2022-09-22 | 62.500 | 63.700 | 61.155 | 63.000 | 63.000 | 47,743 |
| 2022-09-21 | 61.125 | 63.206 | 61.125 | 62.900 | 62.900 | 31,274 |
| 2022-09-20 | 63.800 | 63.800 | 60.600 | 63.800 | 63.800 | 52,352 |
| 2022-09-16 | 62.200 | 63.600 | 60.000 | 63.600 | 63.600 | 115,435 |
| 2022-09-15 | 62.000 | 62.500 | 60.100 | 60.600 | 60.600 | 324,589 |
| 2022-09-14 | 60.600 | 61.900 | 59.000 | 61.000 | 61.000 | 27,055 |
| 2022-09-13 | 61.000 | 62.500 | 59.132 | 59.400 | 59.400 | 602,274 |
| 2022-09-12 | 60.900 | 61.000 | 57.600 | 61.000 | 61.000 | 369,042 |
| 2022-09-09 | 57.600 | 60.400 | 57.500 | 57.700 | 57.700 | 139,211 |
| 2022-09-08 | 57.600 | 59.000 | 57.200 | 57.500 | 57.500 | 797,374 |
| 2022-09-07 | 58.000 | 59.000 | 57.100 | 57.500 | 57.500 | 177,382 |
| 2022-09-06 | 60.000 | 60.000 | 58.000 | 59.000 | 59.000 | 188,653 |
| 2022-09-05 | 59.000 | 59.000 | 58.200 | 59.000 | 59.000 | 269,930 |
| 2022-09-02 | 59.100 | 59.900 | 55.300 | 58.400 | 58.400 | 202,324 |
| 2022-09-01 | 60.200 | 62.900 | 59.300 | 59.300 | 59.300 | 61,677 |
| 2022-08-31 | 60.100 | 62.900 | 59.953 | 61.100 | 61.100 | 71,656 |
| 2022-08-30 | 60.000 | 62.900 | 60.000 | 61.450 | 61.450 | 184,128 |
| 2022-08-26 | 63.000 | 64.000 | 62.100 | 62.600 | 62.600 | 40,872 |
| 2022-08-25 | 62.282 | 64.000 | 62.282 | 63.400 | 63.400 | 20,326 |
| 2022-08-24 | 60.000 | 64.000 | 58.480 | 64.000 | 64.000 | 703,928 |
| 2022-08-23 | 59.100 | 61.700 | 58.000 | 58.000 | 58.000 | 140,352 |
| 2022-08-22 | 59.700 | 62.900 | 59.235 | 61.000 | 61.000 | 177,098 |
| 2022-08-19 | 60.500 | 62.900 | 60.334 | 61.500 | 61.500 | 887,871 |
| 2022-08-18 | 60.900 | 63.000 | 59.264 | 62.650 | 62.650 | 249,095 |
| 2022-08-17 | 58.280 | 60.500 | 58.000 | 60.000 | 60.000 | 277,793 |
| 2022-08-16 | 58.600 | 60.400 | 56.600 | 58.200 | 58.200 | 1,743,549 |
| 2022-08-15 | 61.500 | 63.876 | 59.000 | 59.000 | 59.000 | 230,610 |
| 2022-08-12 | 64.300 | 65.900 | 61.200 | 61.800 | 61.800 | 314,165 |
| 2022-08-11 | 66.200 | 67.000 | 64.600 | 65.000 | 65.000 | 583,023 |
| 2022-08-10 | 66.900 | 66.900 | 65.800 | 65.800 | 65.800 | 174,764 |
| 2022-08-09 | 70.000 | 70.000 | 65.800 | 65.800 | 65.800 | 185,664 |
| 2022-08-08 | 70.000 | 73.200 | 68.500 | 69.550 | 69.550 | 137,025 |
| 2022-08-05 | 74.000 | 74.000 | 70.000 | 70.000 | 70.000 | 149,135 |
| 2022-08-04 | 74.000 | 74.900 | 71.120 | 72.250 | 72.250 | 233,129 |
| 2022-08-03 | 74.500 | 77.300 | 72.800 | 73.900 | 73.900 | 297,228 |
| 2022-08-02 | 80.000 | 81.800 | 74.500 | 74.500 | 74.500 | 376,727 |
| 2022-08-01 | 81.100 | 84.900 | 79.700 | 80.950 | 80.950 | 157,393 |
| 2022-07-29 | 84.200 | 84.800 | 81.000 | 81.000 | 81.000 | 786,135 |
| 2022-07-28 | 80.000 | 84.200 | 77.200 | 83.000 | 83.000 | 1,460,610 |
| 2022-07-27 | 72.900 | 80.000 | 70.524 | 78.600 | 78.600 | 328,340 |
| 2022-07-26 | 72.200 | 72.200 | 70.100 | 71.750 | 71.750 | 1,263,111 |
| 2022-07-25 | 67.000 | 72.900 | 65.600 | 70.350 | 70.350 | 450,176 |
| 2022-07-22 | 61.600 | 66.800 | 60.460 | 65.300 | 65.300 | 437,488 |
| 2022-07-21 | 59.000 | 61.350 | 57.520 | 61.200 | 61.200 | 848,928 |
| 2022-07-20 | 56.900 | 59.000 | 56.900 | 59.000 | 59.000 | 310,924 |
| 2022-07-19 | 56.000 | 58.700 | 55.000 | 58.400 | 58.400 | 203,477 |
| 2022-07-18 | 51.000 | 56.000 | 49.250 | 55.450 | 55.450 | 375,532 |
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.