Serabi Gold plc (AIM:SRB)
London · Delayed Price · Currency is GBP · Price in GBX 312.50
+2.50 (0.81%)
Dec 31, 2025, 12:40 PM GMT+1
Serabi Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 312.50 | 320.00 | 305.00 | 312.50 | 312.50 | 0.81% | 85,315 |
| Dec 30, 2025 | 299.00 | 310.00 | 299.00 | 310.00 | 310.00 | 5.44% | 261,990 |
| Dec 29, 2025 | 304.00 | 294.00 | 294.00 | 294.00 | 294.00 | -2.00% | 402,782 |
| Dec 24, 2025 | 302.50 | 310.00 | 296.00 | 300.00 | 300.00 | -2.28% | 150,806 |
| Dec 23, 2025 | 297.50 | 310.00 | 295.00 | 307.00 | 307.00 | 4.07% | 414,656 |
| Dec 22, 2025 | 287.50 | 300.00 | 286.00 | 295.00 | 295.00 | 3.15% | 447,910 |
| Dec 19, 2025 | 275.00 | 290.00 | 270.00 | 286.00 | 286.00 | 4.00% | 194,445 |
| Dec 18, 2025 | 275.00 | 280.00 | 272.60 | 275.00 | 275.00 | - | 99,175 |
| Dec 17, 2025 | 278.00 | 278.00 | 275.00 | 275.00 | 275.00 | -0.90% | 113,274 |
| Dec 16, 2025 | 285.00 | 285.77 | 270.00 | 277.50 | 277.50 | -2.63% | 190,361 |
| Dec 15, 2025 | 285.00 | 290.00 | 277.00 | 285.00 | 285.00 | - | 347,084 |
| Dec 12, 2025 | 280.00 | 290.00 | 275.00 | 285.00 | 285.00 | 4.01% | 379,103 |
| Dec 11, 2025 | 267.50 | 278.75 | 265.50 | 274.00 | 274.00 | 2.43% | 156,627 |
| Dec 10, 2025 | 265.00 | 274.00 | 261.00 | 267.50 | 267.50 | 0.94% | 161,752 |
| Dec 9, 2025 | 265.00 | 270.00 | 260.00 | 265.00 | 265.00 | -1.85% | 117,508 |
| Dec 8, 2025 | 267.50 | 275.35 | 260.00 | 270.00 | 270.00 | - | 183,778 |
| Dec 5, 2025 | 275.00 | 280.00 | 265.90 | 270.00 | 270.00 | - | 206,825 |
| Dec 4, 2025 | 282.50 | 288.00 | 270.00 | 270.00 | 270.00 | -6.90% | 215,693 |
| Dec 3, 2025 | 288.50 | 290.00 | 290.00 | 290.00 | 290.00 | -0.68% | 221,366 |
| Dec 2, 2025 | 290.00 | 295.00 | 280.00 | 292.00 | 292.00 | 0.34% | 327,095 |
| Dec 1, 2025 | 285.00 | 295.00 | 280.00 | 291.00 | 291.00 | 0.69% | 306,704 |
| Nov 28, 2025 | 270.00 | 290.92 | 270.00 | 289.00 | 289.00 | 9.06% | 749,445 |
| Nov 27, 2025 | 260.00 | 265.00 | 260.00 | 265.00 | 265.00 | 1.92% | 353,623 |
| Nov 26, 2025 | 245.00 | 262.00 | 244.75 | 260.00 | 260.00 | 6.12% | 252,801 |
| Nov 25, 2025 | 247.50 | 255.00 | 240.00 | 245.00 | 245.00 | -0.41% | 326,454 |
| Nov 24, 2025 | 248.50 | 255.00 | 227.00 | 246.00 | 246.00 | -1.60% | 649,089 |
| Nov 21, 2025 | 245.00 | 252.00 | 237.50 | 250.00 | 250.00 | - | 225,197 |
| Nov 20, 2025 | 254.00 | 255.00 | 250.00 | 250.00 | 250.00 | -3.85% | 175,813 |
| Nov 19, 2025 | 240.00 | 260.00 | 238.55 | 260.00 | 260.00 | 7.88% | 325,252 |
| Nov 18, 2025 | 255.00 | 262.00 | 235.00 | 241.00 | 241.00 | -5.49% | 597,962 |
| Nov 17, 2025 | 257.50 | 265.00 | 250.00 | 255.00 | 255.00 | -1.92% | 93,419 |
| Nov 14, 2025 | 270.00 | 275.00 | 250.00 | 260.00 | 260.00 | -5.45% | 343,594 |
| Nov 13, 2025 | 270.00 | 285.00 | 267.50 | 275.00 | 275.00 | 2.61% | 387,475 |
| Nov 12, 2025 | 265.00 | 280.00 | 265.00 | 268.00 | 268.00 | 1.13% | 295,198 |
| Nov 11, 2025 | 270.00 | 275.00 | 263.53 | 265.00 | 265.00 | -0.38% | 339,203 |
| Nov 10, 2025 | 245.00 | 275.00 | 246.55 | 266.00 | 266.00 | 8.57% | 406,147 |
| Nov 7, 2025 | 250.00 | 255.00 | 240.10 | 245.00 | 245.00 | -3.92% | 116,578 |
| Nov 6, 2025 | 242.50 | 255.00 | 240.00 | 255.00 | 255.00 | 6.25% | 237,589 |
| Nov 5, 2025 | 242.50 | 250.00 | 235.00 | 240.00 | 240.00 | - | 231,318 |
| Nov 4, 2025 | 252.50 | 255.00 | 240.00 | 240.00 | 240.00 | -4.76% | 244,115 |
| Nov 3, 2025 | 245.00 | 255.00 | 238.00 | 252.00 | 252.00 | 6.78% | 391,017 |
| Oct 31, 2025 | 237.50 | 255.00 | 235.00 | 236.00 | 236.00 | -0.63% | 283,557 |
| Oct 30, 2025 | 232.50 | 239.00 | 221.00 | 237.50 | 237.50 | 2.15% | 202,554 |
| Oct 29, 2025 | 227.50 | 245.00 | 225.00 | 232.50 | 232.50 | 3.33% | 483,071 |
| Oct 28, 2025 | 230.00 | 232.50 | 195.00 | 225.00 | 225.00 | -4.66% | 1,842,054 |
| Oct 27, 2025 | 250.00 | 250.00 | 220.00 | 236.00 | 236.00 | -5.60% | 838,861 |
| Oct 24, 2025 | 257.50 | 260.00 | 245.00 | 250.00 | 250.00 | -3.85% | 250,856 |
| Oct 23, 2025 | 225.00 | 264.00 | 223.00 | 260.00 | 260.00 | 16.07% | 480,793 |
| Oct 22, 2025 | 240.00 | 248.00 | 214.50 | 224.00 | 224.00 | -5.88% | 1,328,745 |
| Oct 21, 2025 | 267.50 | 272.00 | 226.64 | 238.00 | 238.00 | -10.19% | 1,347,949 |