Seraphim Space Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 53.800 | 58.400 | 53.800 | 58.400 | 58.400 | 266,223 |
| 2025-02-21 | 51.400 | 56.000 | 51.400 | 54.800 | 54.800 | 1,269,071 |
| 2025-02-20 | 50.400 | 52.000 | 49.200 | 52.000 | 52.000 | 798,178 |
| 2025-02-19 | 49.700 | 51.400 | 49.500 | 50.000 | 50.000 | 465,852 |
| 2025-02-18 | 51.800 | 52.000 | 49.680 | 51.600 | 51.600 | 283,106 |
| 2025-02-17 | 51.800 | 52.000 | 50.000 | 51.800 | 51.800 | 287,107 |
| 2025-02-14 | 51.000 | 51.800 | 50.000 | 50.900 | 50.900 | 153,546 |
| 2025-02-13 | 50.600 | 52.600 | 50.600 | 51.000 | 51.000 | 297,227 |
| 2025-02-12 | 51.200 | 52.800 | 50.600 | 50.800 | 50.800 | 178,764 |
| 2025-02-11 | 52.000 | 52.000 | 51.000 | 51.400 | 51.400 | 271,183 |
| 2025-02-10 | 52.200 | 52.400 | 50.200 | 51.300 | 51.300 | 271,573 |
| 2025-02-07 | 51.000 | 52.400 | 50.200 | 52.400 | 52.400 | 301,938 |
| 2025-02-06 | 52.000 | 52.000 | 50.200 | 51.000 | 51.000 | 76,580 |
| 2025-02-05 | 51.800 | 51.800 | 50.000 | 50.500 | 50.500 | 162,723 |
| 2025-02-04 | 51.000 | 52.000 | 50.039 | 50.400 | 50.400 | 171,160 |
| 2025-02-03 | 51.000 | 52.000 | 50.192 | 51.000 | 51.000 | 534,881 |
| 2025-01-31 | 52.000 | 52.000 | 50.200 | 51.000 | 51.000 | 550,051 |
| 2025-01-30 | 50.600 | 52.000 | 50.200 | 51.000 | 51.000 | 295,810 |
| 2025-01-29 | 51.400 | 52.000 | 50.600 | 51.200 | 51.200 | 107,626 |
| 2025-01-28 | 51.400 | 52.800 | 50.600 | 51.200 | 51.200 | 368,944 |
| 2025-01-27 | 52.400 | 52.600 | 51.400 | 52.000 | 52.000 | 146,637 |
| 2025-01-24 | 51.200 | 53.000 | 51.200 | 53.000 | 53.000 | 86,833 |
| 2025-01-23 | 52.400 | 52.400 | 51.400 | 52.400 | 52.400 | 166,516 |
| 2025-01-22 | 52.000 | 52.800 | 51.400 | 51.800 | 51.800 | 358,757 |
| 2025-01-21 | 52.000 | 52.800 | 51.600 | 52.200 | 52.200 | 334,239 |
| 2025-01-20 | 52.000 | 53.800 | 51.600 | 51.700 | 51.700 | 103,399 |
| 2025-01-17 | 54.000 | 54.200 | 52.000 | 52.000 | 52.000 | 90,148 |
| 2025-01-16 | 53.200 | 54.690 | 52.000 | 52.200 | 52.200 | 184,690 |
| 2025-01-15 | 54.780 | 55.000 | 53.400 | 54.300 | 54.300 | 162,867 |
| 2025-01-14 | 53.800 | 54.840 | 53.200 | 54.000 | 54.000 | 256,439 |
| 2025-01-13 | 55.200 | 55.200 | 53.200 | 54.200 | 54.200 | 210,547 |
| 2025-01-10 | 55.000 | 55.200 | 53.400 | 53.400 | 53.400 | 165,421 |
| 2025-01-09 | 53.400 | 55.800 | 53.400 | 55.800 | 55.800 | 178,197 |
| 2025-01-08 | 53.400 | 55.600 | 53.400 | 54.000 | 54.000 | 617,727 |
| 2025-01-07 | 54.400 | 55.800 | 54.400 | 55.000 | 55.000 | 225,513 |
| 2025-01-06 | 54.400 | 55.400 | 53.600 | 54.400 | 54.400 | 444,458 |
| 2025-01-03 | 53.800 | 55.600 | 53.400 | 54.600 | 54.600 | 134,004 |
| 2025-01-02 | 55.800 | 55.800 | 53.400 | 55.600 | 55.600 | 170,821 |
| 2024-12-31 | 53.600 | 55.600 | 53.400 | 54.400 | 54.400 | 35,782 |
| 2024-12-30 | 54.800 | 55.600 | 53.400 | 53.900 | 53.900 | 140,451 |
| 2024-12-27 | 54.000 | 54.400 | 53.616 | 54.400 | 54.400 | 48,110 |
| 2024-12-24 | 55.600 | 55.800 | 52.936 | 54.600 | 54.600 | 100,356 |
| 2024-12-23 | 56.200 | 56.200 | 53.600 | 54.600 | 54.600 | 90,470 |
| 2024-12-20 | 56.000 | 56.000 | 54.480 | 54.800 | 54.800 | 53,346 |
| 2024-12-19 | 56.200 | 56.200 | 54.400 | 55.000 | 55.000 | 47,810 |
| 2024-12-18 | 56.200 | 57.400 | 54.800 | 55.400 | 55.400 | 193,163 |
| 2024-12-17 | 56.000 | 57.200 | 54.580 | 55.600 | 55.600 | 593,317 |
| 2024-12-16 | 57.400 | 58.200 | 56.000 | 56.700 | 56.700 | 261,317 |
| 2024-12-13 | 59.400 | 59.400 | 57.000 | 57.000 | 57.000 | 333,364 |
| 2024-12-12 | 60.000 | 60.449 | 58.400 | 58.400 | 58.400 | 97,898 |
| 2024-12-11 | 58.600 | 60.000 | 58.600 | 59.900 | 59.900 | 152,081 |
| 2024-12-10 | 59.200 | 59.800 | 58.600 | 59.800 | 59.800 | 304,682 |
| 2024-12-09 | 60.000 | 60.000 | 58.599 | 59.400 | 59.400 | 229,526 |
| 2024-12-06 | 59.800 | 61.000 | 59.200 | 59.800 | 59.800 | 387,611 |
| 2024-12-05 | 60.000 | 61.000 | 59.600 | 59.800 | 59.800 | 119,681 |
| 2024-12-04 | 61.000 | 61.000 | 58.600 | 59.600 | 59.600 | 220,457 |
| 2024-12-03 | 60.000 | 60.600 | 59.800 | 60.300 | 60.300 | 298,746 |
| 2024-12-02 | 59.800 | 59.943 | 59.624 | 59.800 | 59.800 | 724,665 |
| 2024-11-29 | 59.600 | 60.000 | 59.600 | 59.800 | 59.800 | 67,106 |
| 2024-11-28 | 60.000 | 60.000 | 59.624 | 59.900 | 59.900 | 314,576 |
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.