Serabi Gold plc (AIM:SRB)
London · Delayed Price · Currency is GBP · Price in GBX 270.00
-0.60 (-0.22%)
Dec 5, 2025, 5:06 PM GMT+1
Serabi Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 273.75 | 280.00 | 265.90 | 267.00 | - | -1.11% | 105,800 |
| 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 |
| Oct 20, 2025 | 265.00 | 270.00 | 255.00 | 265.00 | 265.00 | -1.12% | 805,353 |
| Oct 17, 2025 | 280.00 | 285.00 | 265.00 | 268.00 | 268.00 | -3.94% | 457,903 |
| Oct 16, 2025 | 290.00 | 300.00 | 275.00 | 279.00 | 279.00 | -3.46% | 383,830 |
| Oct 15, 2025 | 282.50 | 300.00 | 280.00 | 289.00 | 289.00 | -3.02% | 562,651 |
| Oct 14, 2025 | 262.50 | 298.00 | 260.00 | 298.00 | 298.00 | 15.50% | 649,374 |
| Oct 13, 2025 | 272.50 | 280.00 | 251.00 | 258.00 | 258.00 | -5.32% | 1,212,207 |
| Oct 10, 2025 | 285.00 | 285.00 | 270.00 | 272.50 | 272.50 | -6.03% | 608,972 |
| Oct 9, 2025 | 287.50 | 295.00 | 285.00 | 290.00 | 290.00 | 2.47% | 503,854 |
| Oct 8, 2025 | 276.00 | 285.00 | 274.00 | 283.00 | 283.00 | 2.91% | 407,964 |
| Oct 7, 2025 | 275.00 | 290.00 | 270.50 | 275.00 | 275.00 | -1.08% | 270,586 |
| Oct 6, 2025 | 272.50 | 278.00 | 270.00 | 278.00 | 278.00 | 2.21% | 433,971 |
| Oct 3, 2025 | 274.00 | 278.00 | 270.00 | 272.00 | 272.00 | 0.74% | 482,157 |
| Oct 2, 2025 | 271.00 | 282.00 | 267.00 | 270.00 | 270.00 | - | 931,069 |
| Oct 1, 2025 | 266.50 | 275.00 | 265.11 | 270.00 | 270.00 | - | 363,261 |
| Sep 30, 2025 | 260.00 | 274.90 | 260.00 | 270.00 | 270.00 | - | 639,858 |
| Sep 29, 2025 | 250.00 | 270.00 | 248.11 | 270.00 | 270.00 | 8.65% | 553,038 |