Seraphim Space Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 64.400 | 66.000 | 63.600 | 66.000 | 66.000 | 452,706 |
| 2025-05-21 | 64.000 | 65.000 | 61.400 | 65.000 | 65.000 | 220,807 |
| 2025-05-20 | 62.000 | 64.000 | 61.536 | 63.800 | 63.800 | 336,612 |
| 2025-05-19 | 60.600 | 62.000 | 60.600 | 61.800 | 61.800 | 922,794 |
| 2025-05-16 | 60.800 | 62.000 | 59.400 | 62.000 | 62.000 | 477,316 |
| 2025-05-15 | 60.400 | 60.800 | 58.540 | 60.400 | 60.400 | 219,076 |
| 2025-05-14 | 58.400 | 61.000 | 57.523 | 58.000 | 58.000 | 500,509 |
| 2025-05-13 | 58.200 | 61.000 | 58.000 | 58.300 | 58.300 | 486,018 |
| 2025-05-12 | 54.000 | 63.000 | 52.000 | 59.100 | 59.100 | 1,550,167 |
| 2025-05-09 | 53.400 | 53.944 | 51.800 | 52.200 | 52.200 | 104,380 |
| 2025-05-08 | 52.600 | 53.400 | 50.800 | 52.600 | 52.600 | 181,691 |
| 2025-05-07 | 50.800 | 54.000 | 50.800 | 52.600 | 52.600 | 400,637 |
| 2025-05-06 | 53.400 | 53.600 | 51.452 | 53.600 | 53.600 | 146,168 |
| 2025-05-02 | 52.000 | 53.000 | 52.000 | 52.000 | 52.000 | 172,944 |
| 2025-05-01 | 53.000 | 53.000 | 51.200 | 52.000 | 52.000 | 197,562 |
| 2025-04-30 | 52.600 | 53.000 | 51.200 | 51.800 | 51.800 | 252,085 |
| 2025-04-29 | 51.000 | 52.800 | 50.200 | 52.800 | 52.800 | 535,207 |
| 2025-04-28 | 51.000 | 51.600 | 49.500 | 50.400 | 50.400 | 851,433 |
| 2025-04-25 | 51.000 | 51.600 | 51.000 | 51.000 | 51.000 | 266,219 |
| 2025-04-24 | 51.800 | 52.800 | 51.000 | 51.000 | 51.000 | 603,740 |
| 2025-04-23 | 51.800 | 52.800 | 51.400 | 52.200 | 52.200 | 803,967 |
| 2025-04-22 | 50.000 | 52.800 | 49.300 | 51.800 | 51.800 | 1,235,144 |
| 2025-04-17 | 50.000 | 51.600 | 49.579 | 50.000 | 50.000 | 1,212,887 |
| 2025-04-16 | 50.000 | 51.800 | 49.050 | 49.200 | 49.200 | 457,597 |
| 2025-04-15 | 50.000 | 51.600 | 49.324 | 49.800 | 49.800 | 172,080 |
| 2025-04-14 | 50.000 | 50.800 | 49.100 | 49.900 | 49.900 | 152,966 |
| 2025-04-11 | 50.000 | 50.200 | 49.000 | 49.000 | 49.000 | 250,162 |
| 2025-04-10 | 50.000 | 50.800 | 49.100 | 49.600 | 49.600 | 438,695 |
| 2025-04-09 | 50.000 | 50.000 | 47.700 | 48.800 | 48.800 | 182,610 |
| 2025-04-08 | 49.200 | 50.000 | 48.600 | 50.000 | 50.000 | 893,295 |
| 2025-04-07 | 49.000 | 49.949 | 44.800 | 48.000 | 48.000 | 811,869 |
| 2025-04-04 | 50.000 | 50.000 | 49.000 | 50.000 | 50.000 | 714,975 |
| 2025-04-03 | 52.000 | 52.000 | 49.248 | 49.700 | 49.700 | 1,203,795 |
| 2025-04-02 | 55.400 | 56.200 | 49.250 | 51.000 | 51.000 | 769,069 |
| 2025-04-01 | 55.000 | 57.400 | 54.393 | 54.800 | 54.800 | 551,716 |
| 2025-03-31 | 57.600 | 57.600 | 55.200 | 55.200 | 55.200 | 374,928 |
| 2025-03-28 | 57.400 | 57.400 | 56.000 | 56.000 | 56.000 | 563,234 |
| 2025-03-27 | 58.000 | 58.800 | 56.379 | 56.600 | 56.600 | 264,015 |
| 2025-03-26 | 57.600 | 59.736 | 56.600 | 56.800 | 56.800 | 553,038 |
| 2025-03-25 | 57.600 | 59.800 | 57.600 | 58.000 | 58.000 | 471,868 |
| 2025-03-24 | 60.000 | 60.000 | 57.200 | 57.400 | 57.400 | 1,094,025 |
| 2025-03-21 | 59.000 | 59.800 | 58.000 | 58.000 | 58.000 | 381,638 |
| 2025-03-20 | 59.800 | 61.800 | 59.600 | 60.000 | 60.000 | 412,580 |
| 2025-03-19 | 60.000 | 61.000 | 59.000 | 59.800 | 59.800 | 379,717 |
| 2025-03-18 | 60.400 | 61.600 | 59.600 | 60.200 | 60.200 | 412,053 |
| 2025-03-17 | 61.400 | 62.000 | 60.400 | 61.000 | 61.000 | 1,032,065 |
| 2025-03-14 | 58.000 | 63.000 | 55.800 | 61.400 | 61.400 | 2,645,227 |
| 2025-03-13 | 53.600 | 57.951 | 52.000 | 55.000 | 55.000 | 783,927 |
| 2025-03-12 | 52.016 | 53.600 | 52.000 | 52.800 | 52.800 | 180,875 |
| 2025-03-11 | 51.200 | 53.600 | 51.200 | 52.600 | 52.600 | 349,126 |
| 2025-03-10 | 51.200 | 53.600 | 51.200 | 51.600 | 51.600 | 312,245 |
| 2025-03-07 | 53.400 | 53.800 | 51.344 | 53.400 | 53.400 | 366,508 |
| 2025-03-06 | 53.200 | 55.400 | 51.200 | 52.100 | 52.100 | 202,660 |
| 2025-03-05 | 55.000 | 55.600 | 53.000 | 53.000 | 53.000 | 207,121 |
| 2025-03-04 | 57.000 | 58.168 | 53.600 | 54.000 | 54.000 | 442,169 |
| 2025-03-03 | 58.400 | 58.400 | 56.800 | 57.700 | 57.700 | 279,851 |
| 2025-02-28 | 58.000 | 58.800 | 56.500 | 57.000 | 57.000 | 1,209,139 |
| 2025-02-27 | 58.200 | 59.200 | 56.650 | 59.200 | 59.200 | 454,297 |
| 2025-02-26 | 58.800 | 58.800 | 56.000 | 56.900 | 56.900 | 279,295 |
| 2025-02-25 | 58.800 | 59.400 | 56.600 | 59.000 | 59.000 | 688,756 |
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.