Seraphim Space Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 107.00 | 107.00 | 100.14 | 102.40 | 102.40 | 313,625 |
| 2022-01-20 | 107.80 | 107.80 | 104.60 | 106.20 | 106.20 | 919,990 |
| 2022-01-19 | 106.80 | 109.60 | 104.80 | 108.00 | 108.00 | 814,893 |
| 2022-01-18 | 116.20 | 117.60 | 107.00 | 109.00 | 109.00 | 482,743 |
| 2022-01-17 | 118.20 | 118.20 | 116.00 | 116.00 | 116.00 | 112,725 |
| 2022-01-14 | 118.00 | 118.80 | 117.08 | 118.40 | 118.40 | 247,436 |
| 2022-01-13 | 120.00 | 120.40 | 118.00 | 118.00 | 118.00 | 151,910 |
| 2022-01-12 | 122.00 | 122.20 | 120.00 | 120.00 | 120.00 | 138,962 |
| 2022-01-11 | 122.80 | 122.80 | 121.30 | 121.30 | 121.30 | 337,551 |
| 2022-01-10 | 124.80 | 124.80 | 121.00 | 121.00 | 121.00 | 301,937 |
| 2022-01-07 | 124.00 | 124.92 | 122.20 | 124.60 | 124.60 | 235,442 |
| 2022-01-06 | 124.60 | 125.20 | 124.00 | 124.00 | 124.00 | 152,731 |
| 2022-01-05 | 125.20 | 125.88 | 124.60 | 125.20 | 125.20 | 229,663 |
| 2022-01-04 | 126.00 | 126.00 | 123.00 | 125.40 | 125.40 | 283,251 |
| 2021-12-31 | 125.20 | 125.40 | 122.46 | 125.40 | 125.40 | 36,155 |
| 2021-12-30 | 122.20 | 125.40 | 122.20 | 125.40 | 125.40 | 131,474 |
| 2021-12-29 | 125.20 | 126.40 | 122.80 | 123.80 | 123.80 | 139,056 |
| 2021-12-24 | 124.60 | 124.80 | 124.30 | 124.30 | 124.30 | 40,199 |
| 2021-12-23 | 124.00 | 126.60 | 122.80 | 124.80 | 124.80 | 151,446 |
| 2021-12-22 | 124.00 | 125.60 | 122.60 | 124.60 | 124.60 | 143,154 |
| 2021-12-21 | 125.40 | 125.40 | 122.00 | 122.00 | 122.00 | 60,581 |
| 2021-12-20 | 125.60 | 126.71 | 122.40 | 124.00 | 124.00 | 184,550 |
| 2021-12-17 | 125.20 | 126.60 | 124.00 | 124.00 | 124.00 | 296,391 |
| 2021-12-16 | 123.20 | 126.60 | 123.20 | 126.00 | 126.00 | 202,863 |
| 2021-12-15 | 123.40 | 124.60 | 123.30 | 123.40 | 123.40 | 158,410 |
| 2021-12-14 | 123.40 | 125.00 | 123.20 | 124.80 | 124.80 | 39,234 |
| 2021-12-13 | 124.60 | 125.88 | 123.40 | 124.60 | 124.60 | 146,457 |
| 2021-12-10 | 124.40 | 126.40 | 124.21 | 126.20 | 126.20 | 44,438 |
| 2021-12-09 | 126.00 | 126.40 | 123.60 | 126.00 | 126.00 | 134,259 |
| 2021-12-08 | 125.80 | 126.60 | 123.20 | 124.60 | 124.60 | 238,389 |
| 2021-12-07 | 126.40 | 126.40 | 125.22 | 125.80 | 125.80 | 366,982 |
| 2021-12-06 | 126.80 | 126.80 | 125.00 | 125.40 | 125.40 | 388,197 |
| 2021-12-03 | 120.60 | 126.80 | 120.60 | 124.60 | 124.60 | 320,422 |
| 2021-12-02 | 124.00 | 124.00 | 120.60 | 122.00 | 122.00 | 184,686 |
| 2021-12-01 | 125.80 | 125.80 | 122.00 | 122.40 | 122.40 | 223,355 |
| 2021-11-30 | 124.00 | 124.69 | 121.80 | 122.60 | 122.60 | 169,831 |
| 2021-11-29 | 124.00 | 125.61 | 122.74 | 123.40 | 123.40 | 1,061,027 |
| 2021-11-26 | 124.80 | 127.80 | 122.29 | 123.80 | 123.80 | 344,372 |
| 2021-11-25 | 127.00 | 128.00 | 125.69 | 127.00 | 127.00 | 303,289 |
| 2021-11-24 | 126.60 | 126.60 | 125.52 | 126.10 | 126.10 | 220,575 |
| 2021-11-23 | 126.00 | 126.80 | 124.60 | 126.20 | 126.20 | 461,728 |
| 2021-11-22 | 126.60 | 126.80 | 125.00 | 126.00 | 126.00 | 195,558 |
| 2021-11-19 | 125.00 | 126.20 | 124.20 | 125.40 | 125.40 | 204,533 |
| 2021-11-18 | 125.20 | 125.40 | 123.72 | 124.00 | 124.00 | 188,061 |
| 2021-11-17 | 125.00 | 126.20 | 123.39 | 125.40 | 125.40 | 421,002 |
| 2021-11-16 | 126.20 | 126.80 | 125.29 | 126.00 | 126.00 | 1,480,122 |
| 2021-11-15 | 126.00 | 127.00 | 125.43 | 126.80 | 126.80 | 905,764 |
| 2021-11-12 | 125.00 | 125.80 | 124.00 | 125.80 | 125.80 | 1,960,922 |
| 2021-11-11 | 124.60 | 125.00 | 124.60 | 125.00 | 125.00 | 134,158 |
| 2021-11-10 | 125.00 | 125.00 | 124.60 | 125.00 | 125.00 | 198,174 |
| 2021-11-09 | 125.00 | 125.80 | 124.40 | 125.00 | 125.00 | 347,505 |
| 2021-11-08 | 124.00 | 125.20 | 124.00 | 125.00 | 125.00 | 294,544 |
| 2021-11-05 | 124.60 | 125.00 | 123.82 | 124.00 | 124.00 | 262,509 |
| 2021-11-04 | 124.00 | 124.80 | 122.20 | 124.40 | 124.40 | 429,382 |
| 2021-11-03 | 127.00 | 127.00 | 122.22 | 122.70 | 122.70 | 171,478 |
| 2021-11-02 | 127.40 | 127.60 | 125.60 | 126.00 | 126.00 | 142,471 |
| 2021-11-01 | 128.00 | 129.00 | 126.60 | 127.00 | 127.00 | 384,913 |
| 2021-10-29 | 125.80 | 128.69 | 123.98 | 127.60 | 127.60 | 128,551 |
| 2021-10-28 | 124.20 | 128.40 | 124.20 | 126.50 | 126.50 | 187,921 |
| 2021-10-27 | 126.20 | 128.80 | 125.54 | 126.00 | 126.00 | 124,291 |
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.