Seraphim Space Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 48.500 | 50.600 | 46.850 | 49.775 | 49.775 | 540,668 |
| 2022-07-14 | 47.050 | 49.446 | 46.600 | 48.500 | 48.500 | 345,817 |
| 2022-07-13 | 48.500 | 49.700 | 47.500 | 47.975 | 47.975 | 169,037 |
| 2022-07-12 | 50.100 | 52.900 | 48.500 | 48.500 | 48.500 | 143,887 |
| 2022-07-11 | 51.600 | 53.800 | 50.000 | 50.450 | 50.450 | 239,735 |
| 2022-07-08 | 52.100 | 54.400 | 51.438 | 51.600 | 51.600 | 773,595 |
| 2022-07-07 | 55.900 | 55.900 | 51.600 | 52.700 | 52.700 | 525,848 |
| 2022-07-06 | 51.600 | 54.808 | 51.600 | 52.000 | 52.000 | 419,843 |
| 2022-07-05 | 52.000 | 55.100 | 51.776 | 52.500 | 52.500 | 138,604 |
| 2022-07-04 | 52.500 | 54.500 | 52.500 | 53.000 | 53.000 | 161,584 |
| 2022-07-01 | 53.000 | 55.600 | 52.700 | 53.250 | 53.250 | 565,392 |
| 2022-06-30 | 55.100 | 58.400 | 53.000 | 53.000 | 53.000 | 130,805 |
| 2022-06-29 | 56.000 | 58.900 | 55.100 | 56.300 | 56.300 | 640,865 |
| 2022-06-28 | 56.200 | 57.713 | 56.000 | 56.550 | 56.550 | 483,229 |
| 2022-06-27 | 59.800 | 59.800 | 56.000 | 56.700 | 56.700 | 931,442 |
| 2022-06-24 | 63.000 | 66.100 | 56.500 | 59.000 | 59.000 | 1,043,076 |
| 2022-06-23 | 65.900 | 66.500 | 62.000 | 66.500 | 66.500 | 558,840 |
| 2022-06-22 | 63.400 | 67.000 | 63.000 | 63.000 | 63.000 | 143,916 |
| 2022-06-21 | 65.200 | 67.400 | 63.400 | 65.200 | 65.200 | 78,359 |
| 2022-06-20 | 67.500 | 71.200 | 64.972 | 65.350 | 65.350 | 173,481 |
| 2022-06-17 | 70.000 | 72.600 | 68.000 | 68.000 | 68.000 | 74,765 |
| 2022-06-16 | 71.100 | 73.900 | 70.500 | 71.450 | 71.450 | 278,205 |
| 2022-06-15 | 74.000 | 78.500 | 71.000 | 71.000 | 71.000 | 129,219 |
| 2022-06-14 | 77.000 | 81.700 | 74.000 | 74.000 | 74.000 | 229,943 |
| 2022-06-13 | 77.000 | 81.700 | 77.000 | 78.950 | 78.950 | 82,644 |
| 2022-06-10 | 78.100 | 81.900 | 76.766 | 79.950 | 79.950 | 117,119 |
| 2022-06-09 | 80.700 | 84.900 | 77.500 | 77.500 | 77.500 | 66,027 |
| 2022-06-08 | 82.500 | 84.166 | 80.000 | 82.500 | 82.500 | 94,485 |
| 2022-06-07 | 85.000 | 85.000 | 80.250 | 82.750 | 82.750 | 59,132 |
| 2022-06-06 | 83.000 | 85.000 | 80.850 | 84.400 | 84.400 | 1,598,721 |
| 2022-06-01 | 81.000 | 83.000 | 78.900 | 83.000 | 83.000 | 246,010 |
| 2022-05-31 | 82.900 | 82.900 | 79.000 | 79.000 | 79.000 | 136,377 |
| 2022-05-30 | 80.100 | 82.600 | 79.000 | 79.850 | 79.850 | 249,645 |
| 2022-05-27 | 81.000 | 83.900 | 80.000 | 80.000 | 80.000 | 158,480 |
| 2022-05-26 | 81.000 | 85.583 | 80.723 | 81.950 | 81.950 | 1,102,970 |
| 2022-05-25 | 83.100 | 86.063 | 81.100 | 83.000 | 83.000 | 184,113 |
| 2022-05-24 | 88.000 | 88.000 | 83.200 | 85.200 | 85.200 | 168,708 |
| 2022-05-23 | 89.400 | 90.000 | 85.000 | 88.000 | 88.000 | 147,304 |
| 2022-05-20 | 89.500 | 89.600 | 85.000 | 86.100 | 86.100 | 433,650 |
| 2022-05-19 | 87.200 | 89.900 | 85.600 | 86.000 | 86.000 | 179,899 |
| 2022-05-18 | 89.900 | 90.000 | 87.030 | 89.500 | 89.500 | 277,747 |
| 2022-05-17 | 91.400 | 91.400 | 87.020 | 88.000 | 88.000 | 185,713 |
| 2022-05-16 | 90.100 | 92.600 | 88.000 | 90.000 | 90.000 | 100,955 |
| 2022-05-13 | 91.500 | 93.700 | 90.000 | 90.450 | 90.450 | 217,790 |
| 2022-05-12 | 93.100 | 95.800 | 90.606 | 90.800 | 90.800 | 303,437 |
| 2022-05-11 | 92.900 | 96.100 | 92.900 | 93.100 | 93.100 | 136,823 |
| 2022-05-10 | 96.400 | 98.317 | 92.900 | 92.900 | 92.900 | 104,606 |
| 2022-05-09 | 97.800 | 98.700 | 91.516 | 95.050 | 95.050 | 107,019 |
| 2022-05-06 | 95.800 | 99.000 | 93.919 | 98.000 | 98.000 | 743,822 |
| 2022-05-05 | 98.800 | 99.800 | 95.575 | 95.800 | 95.800 | 404,164 |
| 2022-05-04 | 97.000 | 99.835 | 94.000 | 94.000 | 94.000 | 251,487 |
| 2022-05-03 | 100.00 | 101.40 | 97.200 | 98.550 | 98.550 | 73,953 |
| 2022-04-29 | 99.900 | 100.90 | 98.400 | 98.400 | 98.400 | 82,971 |
| 2022-04-28 | 99.400 | 100.50 | 98.500 | 98.900 | 98.900 | 138,960 |
| 2022-04-27 | 100.00 | 100.00 | 98.510 | 99.300 | 99.300 | 128,183 |
| 2022-04-26 | 96.300 | 99.800 | 96.300 | 98.650 | 98.650 | 331,106 |
| 2022-04-25 | 102.40 | 104.60 | 97.000 | 98.450 | 98.450 | 165,032 |
| 2022-04-22 | 101.60 | 106.80 | 101.00 | 102.20 | 102.20 | 140,745 |
| 2022-04-21 | 102.20 | 105.00 | 101.70 | 103.40 | 103.40 | 173,503 |
| 2022-04-20 | 104.00 | 106.20 | 102.00 | 104.00 | 104.00 | 96,309 |
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.