Serabi Gold plc (AIM:SRB)
London · Delayed Price · Currency is GBP · Price in GBX 282.00
-28.00 (-9.03%)
At close: Feb 13, 2026
Serabi Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 308.50 | 282.00 | 282.00 | 282.00 | 282.00 | -9.03% | 180,104 |
| Feb 12, 2026 | 328.50 | 325.00 | 310.00 | 310.00 | 310.00 | -4.62% | 168,446 |
| Feb 11, 2026 | 317.75 | 325.00 | 325.00 | 325.00 | 325.00 | 2.20% | 357,688 |
| Feb 10, 2026 | 309.00 | 325.00 | 309.00 | 318.00 | 318.00 | - | 448,663 |
| Feb 9, 2026 | 292.50 | 318.00 | 288.00 | 318.00 | 318.00 | 9.66% | 312,524 |
| Feb 6, 2026 | 262.50 | 295.00 | 255.00 | 290.00 | 290.00 | 7.41% | 423,732 |
| Feb 5, 2026 | 285.00 | 287.50 | 260.00 | 270.00 | 270.00 | -5.26% | 500,682 |
| Feb 4, 2026 | 298.35 | 305.00 | 285.00 | 285.00 | 285.00 | -1.72% | 435,298 |
| Feb 3, 2026 | 279.70 | 292.00 | 292.00 | 290.00 | 290.00 | 9.43% | 942,710 |
| Feb 2, 2026 | 313.00 | 270.00 | 263.00 | 265.00 | 265.00 | -19.08% | 3,318,685 |
| Jan 30, 2026 | 335.00 | 340.00 | 301.88 | 327.50 | 327.50 | -5.07% | 1,357,245 |
| Jan 29, 2026 | 348.00 | 360.00 | 345.00 | 345.00 | 345.00 | - | 631,217 |
| Jan 28, 2026 | 340.00 | 347.00 | 345.00 | 345.00 | 345.00 | 3.60% | 595,267 |
| Jan 27, 2026 | 355.00 | 360.00 | 321.50 | 333.00 | 333.00 | -6.20% | 594,676 |
| Jan 26, 2026 | 364.75 | 355.00 | 352.00 | 355.00 | 355.00 | -1.11% | 1,066,516 |
| Jan 23, 2026 | 359.49 | 360.00 | 359.00 | 359.00 | 359.00 | 0.28% | 489,869 |
| Jan 22, 2026 | 348.50 | 358.00 | 358.00 | 358.00 | 358.00 | 2.29% | 270,557 |
| Jan 21, 2026 | 350.00 | 360.00 | 345.00 | 350.00 | 350.00 | -0.28% | 556,454 |
| Jan 20, 2026 | 335.00 | 351.00 | 337.00 | 351.00 | 351.00 | 4.46% | 356,042 |
| Jan 19, 2026 | 325.00 | 337.97 | 322.25 | 336.00 | 336.00 | 1.82% | 347,198 |
| Jan 16, 2026 | 342.00 | 342.00 | 330.00 | 330.00 | 330.00 | -4.07% | 593,820 |
| Jan 15, 2026 | 342.50 | 350.00 | 335.00 | 344.00 | 344.00 | -0.29% | 331,038 |
| Jan 14, 2026 | 341.48 | 351.00 | 336.00 | 345.00 | 345.00 | - | 118,630 |
| Jan 13, 2026 | 347.50 | 355.00 | 340.00 | 345.00 | 345.00 | -1.43% | 244,898 |
| Jan 12, 2026 | 344.00 | 350.00 | 350.00 | 350.00 | 350.00 | 4.48% | 467,173 |
| Jan 9, 2026 | 325.00 | 338.50 | 320.00 | 335.00 | 335.00 | 3.72% | 285,026 |
| Jan 8, 2026 | 327.50 | 330.00 | 310.00 | 323.00 | 323.00 | -0.31% | 263,376 |
| Jan 7, 2026 | 340.00 | 324.00 | 324.00 | 324.00 | 324.00 | -2.99% | 218,250 |
| Jan 6, 2026 | 328.28 | 334.00 | 334.00 | 334.00 | 334.00 | 1.83% | 331,970 |
| Jan 5, 2026 | 317.50 | 328.00 | 321.00 | 328.00 | 328.00 | 3.80% | 493,710 |
| Jan 2, 2026 | 315.00 | 320.00 | 310.00 | 316.00 | 316.00 | 1.12% | 373,139 |
| 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 |