Seraphim Space Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 59.000 | 60.000 | 58.692 | 60.000 | 60.000 | 393,810 |
| 2024-11-26 | 59.000 | 59.969 | 57.129 | 58.900 | 58.900 | 1,155,491 |
| 2024-11-25 | 57.000 | 59.200 | 55.100 | 59.000 | 59.000 | 535,429 |
| 2024-11-22 | 55.200 | 57.400 | 55.000 | 56.200 | 56.200 | 318,742 |
| 2024-11-21 | 54.800 | 55.200 | 54.008 | 54.400 | 54.400 | 261,333 |
| 2024-11-20 | 55.000 | 55.000 | 54.000 | 55.000 | 55.000 | 87,274 |
| 2024-11-19 | 54.000 | 55.000 | 53.968 | 55.000 | 55.000 | 291,766 |
| 2024-11-18 | 54.200 | 55.000 | 52.800 | 54.800 | 54.800 | 222,236 |
| 2024-11-15 | 52.000 | 53.888 | 51.400 | 53.600 | 53.600 | 834,347 |
| 2024-11-14 | 51.000 | 52.800 | 50.000 | 52.800 | 52.800 | 238,574 |
| 2024-11-13 | 49.900 | 51.856 | 49.800 | 51.600 | 51.600 | 216,375 |
| 2024-11-12 | 49.800 | 50.800 | 49.367 | 50.700 | 50.700 | 309,179 |
| 2024-11-11 | 48.900 | 50.600 | 47.500 | 49.850 | 49.850 | 459,725 |
| 2024-11-08 | 47.700 | 48.900 | 47.700 | 47.700 | 47.700 | 404,697 |
| 2024-11-07 | 49.700 | 49.800 | 47.400 | 47.600 | 47.600 | 440,949 |
| 2024-11-06 | 47.500 | 49.700 | 47.000 | 48.200 | 48.200 | 542,940 |
| 2024-11-05 | 46.800 | 49.000 | 46.451 | 46.500 | 46.500 | 102,226 |
| 2024-11-04 | 48.100 | 49.500 | 46.951 | 47.100 | 47.100 | 72,716 |
| 2024-11-01 | 47.400 | 48.000 | 46.400 | 46.800 | 46.800 | 187,350 |
| 2024-10-31 | 47.500 | 48.425 | 46.400 | 46.500 | 46.500 | 70,884 |
| 2024-10-30 | 48.000 | 48.900 | 46.300 | 47.000 | 47.000 | 393,630 |
| 2024-10-29 | 48.000 | 49.100 | 47.840 | 48.550 | 48.550 | 276,066 |
| 2024-10-28 | 48.000 | 49.400 | 46.600 | 47.600 | 47.600 | 255,125 |
| 2024-10-25 | 46.200 | 49.400 | 46.200 | 47.000 | 47.000 | 140,529 |
| 2024-10-24 | 48.000 | 49.000 | 46.887 | 46.900 | 46.900 | 508,903 |
| 2024-10-23 | 47.900 | 49.500 | 46.800 | 48.000 | 48.000 | 215,665 |
| 2024-10-22 | 47.400 | 48.510 | 46.500 | 47.000 | 47.000 | 351,268 |
| 2024-10-21 | 49.400 | 51.200 | 47.500 | 47.650 | 47.650 | 312,815 |
| 2024-10-18 | 50.400 | 50.600 | 48.683 | 49.600 | 49.600 | 116,077 |
| 2024-10-17 | 50.000 | 50.600 | 49.000 | 49.000 | 49.000 | 225,608 |
| 2024-10-16 | 50.000 | 51.000 | 49.300 | 49.550 | 49.550 | 168,983 |
| 2024-10-15 | 50.000 | 52.400 | 49.300 | 49.950 | 49.950 | 457,526 |
| 2024-10-14 | 51.400 | 52.400 | 49.719 | 50.650 | 50.650 | 553,850 |
| 2024-10-11 | 51.800 | 52.400 | 51.400 | 51.800 | 51.800 | 167,189 |
| 2024-10-10 | 51.400 | 53.000 | 51.400 | 52.400 | 52.400 | 178,031 |
| 2024-10-09 | 52.800 | 52.800 | 51.400 | 52.000 | 52.000 | 137,202 |
| 2024-10-08 | 51.600 | 52.800 | 51.200 | 51.200 | 51.200 | 65,858 |
| 2024-10-07 | 51.600 | 52.478 | 51.600 | 51.600 | 51.600 | 153,123 |
| 2024-10-04 | 52.519 | 53.000 | 51.600 | 52.200 | 52.200 | 63,868 |
| 2024-10-03 | 55.000 | 55.000 | 51.600 | 51.800 | 51.800 | 241,202 |
| 2024-10-02 | 52.623 | 53.700 | 52.600 | 53.700 | 53.700 | 156,817 |
| 2024-10-01 | 54.400 | 54.800 | 52.400 | 53.700 | 53.700 | 146,604 |
| 2024-09-30 | 52.623 | 53.700 | 52.623 | 53.700 | 53.700 | 31,207 |
| 2024-09-27 | 52.400 | 53.514 | 52.400 | 52.400 | 52.400 | 168,166 |
| 2024-09-26 | 54.800 | 55.000 | 52.800 | 54.100 | 54.100 | 260,088 |
| 2024-09-25 | 54.800 | 54.800 | 52.400 | 52.800 | 52.800 | 89,847 |
| 2024-09-24 | 54.800 | 54.800 | 52.600 | 53.700 | 53.700 | 248,236 |
| 2024-09-23 | 54.062 | 54.062 | 52.425 | 53.600 | 53.600 | 84,713 |
| 2024-09-20 | 53.400 | 53.400 | 52.400 | 52.400 | 52.400 | 72,954 |
| 2024-09-19 | 54.800 | 54.800 | 52.400 | 53.600 | 53.600 | 123,643 |
| 2024-09-18 | 54.400 | 54.800 | 52.778 | 53.400 | 53.400 | 204,141 |
| 2024-09-17 | 54.200 | 57.000 | 54.007 | 54.200 | 54.200 | 81,505 |
| 2024-09-16 | 54.600 | 56.298 | 53.800 | 53.800 | 53.800 | 67,424 |
| 2024-09-13 | 54.000 | 57.000 | 54.000 | 54.000 | 54.000 | 442,108 |
| 2024-09-12 | 55.068 | 55.800 | 54.200 | 55.000 | 55.000 | 188,902 |
| 2024-09-11 | 56.000 | 57.000 | 54.200 | 55.300 | 55.300 | 42,053 |
| 2024-09-10 | 54.000 | 57.000 | 54.000 | 55.600 | 55.600 | 124,089 |
| 2024-09-09 | 56.800 | 57.000 | 54.000 | 55.000 | 55.000 | 71,992 |
| 2024-09-06 | 54.600 | 57.000 | 54.000 | 54.800 | 54.800 | 129,882 |
| 2024-09-05 | 55.000 | 57.400 | 54.926 | 55.000 | 55.000 | 134,628 |
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.