Seraphim Space Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 107.00 | 107.00 | 104.28 | 105.40 | 105.40 | 306,985 |
| 2022-04-14 | 105.20 | 106.80 | 104.00 | 106.80 | 106.80 | 103,906 |
| 2022-04-13 | 107.00 | 107.00 | 104.00 | 105.00 | 105.00 | 308,156 |
| 2022-04-12 | 105.00 | 105.00 | 104.26 | 105.00 | 105.00 | 93,846 |
| 2022-04-11 | 105.00 | 105.00 | 104.21 | 104.70 | 104.70 | 155,096 |
| 2022-04-08 | 104.40 | 104.99 | 104.00 | 104.40 | 104.40 | 1,617,889 |
| 2022-04-07 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | 100,209 |
| 2022-04-06 | 104.80 | 104.80 | 103.80 | 104.40 | 104.40 | 237,307 |
| 2022-04-05 | 103.40 | 105.00 | 103.21 | 104.40 | 104.40 | 123,579 |
| 2022-04-04 | 105.00 | 105.00 | 102.60 | 103.80 | 103.80 | 151,872 |
| 2022-04-01 | 104.80 | 106.80 | 104.11 | 105.00 | 105.00 | 64,436 |
| 2022-03-31 | 104.60 | 106.64 | 103.00 | 105.00 | 105.00 | 324,173 |
| 2022-03-30 | 102.40 | 105.80 | 102.40 | 105.00 | 105.00 | 176,320 |
| 2022-03-29 | 105.00 | 106.60 | 103.25 | 104.80 | 104.80 | 158,072 |
| 2022-03-28 | 104.20 | 107.80 | 102.40 | 105.30 | 105.30 | 149,461 |
| 2022-03-25 | 105.40 | 106.80 | 103.12 | 105.00 | 105.00 | 142,521 |
| 2022-03-24 | 105.00 | 106.60 | 102.80 | 105.50 | 105.50 | 92,215 |
| 2022-03-23 | 105.00 | 107.00 | 104.00 | 105.50 | 105.50 | 146,707 |
| 2022-03-22 | 107.00 | 107.00 | 102.20 | 103.80 | 103.80 | 297,861 |
| 2022-03-21 | 107.80 | 107.80 | 104.40 | 104.40 | 104.40 | 138,146 |
| 2022-03-18 | 105.40 | 108.40 | 103.80 | 104.20 | 104.20 | 224,294 |
| 2022-03-17 | 108.00 | 108.00 | 103.60 | 106.00 | 106.00 | 183,295 |
| 2022-03-16 | 106.00 | 107.80 | 105.15 | 107.80 | 107.80 | 130,199 |
| 2022-03-15 | 106.00 | 109.80 | 104.60 | 105.30 | 105.30 | 153,238 |
| 2022-03-14 | 107.20 | 108.78 | 107.00 | 107.40 | 107.40 | 168,967 |
| 2022-03-11 | 108.40 | 110.29 | 106.00 | 107.40 | 107.40 | 609,134 |
| 2022-03-10 | 112.00 | 112.00 | 108.80 | 108.80 | 108.80 | 141,058 |
| 2022-03-09 | 108.00 | 112.20 | 103.83 | 112.20 | 112.20 | 297,123 |
| 2022-03-08 | 104.00 | 107.80 | 102.20 | 103.40 | 103.40 | 113,885 |
| 2022-03-07 | 101.20 | 106.74 | 100.08 | 103.80 | 103.80 | 252,752 |
| 2022-03-04 | 105.20 | 108.80 | 101.40 | 101.40 | 101.40 | 127,440 |
| 2022-03-03 | 112.00 | 112.00 | 105.00 | 105.00 | 105.00 | 282,156 |
| 2022-03-02 | 109.40 | 112.00 | 107.80 | 112.00 | 112.00 | 115,591 |
| 2022-03-01 | 111.80 | 111.80 | 108.20 | 109.20 | 109.20 | 165,966 |
| 2022-02-28 | 110.00 | 112.00 | 108.89 | 112.00 | 112.00 | 287,031 |
| 2022-02-25 | 108.80 | 112.00 | 103.52 | 112.00 | 112.00 | 102,005 |
| 2022-02-24 | 106.20 | 110.30 | 104.03 | 109.00 | 109.00 | 331,973 |
| 2022-02-23 | 105.00 | 113.80 | 102.85 | 110.50 | 110.50 | 403,406 |
| 2022-02-22 | 105.00 | 105.00 | 101.20 | 103.30 | 103.30 | 399,348 |
| 2022-02-21 | 105.40 | 105.40 | 103.25 | 105.00 | 105.00 | 360,826 |
| 2022-02-18 | 105.20 | 106.00 | 102.10 | 105.40 | 105.40 | 190,403 |
| 2022-02-17 | 102.20 | 105.80 | 102.00 | 102.60 | 102.60 | 149,198 |
| 2022-02-16 | 106.20 | 106.80 | 102.00 | 102.00 | 102.00 | 128,823 |
| 2022-02-15 | 103.80 | 106.80 | 102.73 | 103.60 | 103.60 | 97,323 |
| 2022-02-14 | 108.00 | 109.60 | 100.00 | 108.00 | 108.00 | 399,794 |
| 2022-02-11 | 108.00 | 109.00 | 105.00 | 108.20 | 108.20 | 382,746 |
| 2022-02-10 | 110.80 | 114.40 | 106.26 | 109.00 | 109.00 | 300,271 |
| 2022-02-09 | 110.60 | 113.80 | 110.60 | 110.60 | 110.60 | 199,447 |
| 2022-02-08 | 111.20 | 115.20 | 110.60 | 112.30 | 112.30 | 100,777 |
| 2022-02-07 | 111.00 | 114.20 | 110.00 | 110.60 | 110.60 | 530,474 |
| 2022-02-04 | 115.60 | 115.72 | 110.80 | 111.60 | 111.60 | 160,382 |
| 2022-02-03 | 115.00 | 116.00 | 112.29 | 113.40 | 113.40 | 427,232 |
| 2022-02-02 | 113.00 | 116.00 | 111.91 | 116.00 | 116.00 | 341,563 |
| 2022-02-01 | 100.60 | 113.00 | 100.00 | 112.00 | 112.00 | 1,255,973 |
| 2022-01-31 | 99.200 | 100.78 | 96.975 | 100.00 | 100.00 | 506,634 |
| 2022-01-28 | 94.000 | 99.300 | 94.000 | 98.000 | 98.000 | 428,660 |
| 2022-01-27 | 92.200 | 96.900 | 92.200 | 95.000 | 95.000 | 511,406 |
| 2022-01-26 | 91.000 | 95.700 | 91.000 | 93.500 | 93.500 | 216,463 |
| 2022-01-25 | 91.100 | 95.900 | 91.000 | 91.000 | 91.000 | 296,178 |
| 2022-01-24 | 98.000 | 99.400 | 90.000 | 91.000 | 91.000 | 704,810 |
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.