Serabi Gold plc (AIM:SRB)
London · Delayed Price · Currency is GBP · Price in GBX 270.00
-11.00 (-3.91%)
At close: Mar 26, 2026
Serabi Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 277.50 | 288.00 | 270.00 | 271.60 | 271.60 | -3.35% | 174,903 |
| Mar 25, 2026 | 265.00 | 285.00 | 262.80 | 281.00 | 281.00 | 7.05% | 350,408 |
| Mar 24, 2026 | 264.00 | 260.00 | 252.00 | 262.50 | 262.50 | -0.94% | 330,620 |
| Mar 23, 2026 | 250.00 | 275.00 | 230.00 | 265.00 | 265.00 | -1.49% | 709,022 |
| Mar 20, 2026 | 255.00 | 275.00 | 250.00 | 269.00 | 269.00 | 5.91% | 471,859 |
| Mar 19, 2026 | 275.00 | 280.00 | 230.00 | 254.00 | 254.00 | -10.56% | 1,288,245 |
| Mar 18, 2026 | 282.50 | 295.00 | 275.00 | 284.00 | 284.00 | 0.53% | 452,892 |
| Mar 17, 2026 | 292.50 | 300.00 | 280.00 | 282.50 | 282.50 | -4.88% | 543,417 |
| Mar 16, 2026 | 317.50 | 320.00 | 290.00 | 297.00 | 297.00 | -7.19% | 536,777 |
| Mar 13, 2026 | 330.00 | 335.00 | 305.00 | 320.00 | 320.00 | -5.88% | 207,340 |
| Mar 12, 2026 | 330.00 | 345.00 | 325.00 | 340.00 | 340.00 | 1.49% | 84,890 |
| Mar 11, 2026 | 350.00 | 360.00 | 330.00 | 335.00 | 335.00 | -6.94% | 456,706 |
| Mar 10, 2026 | 330.00 | 360.00 | 325.00 | 360.00 | 360.00 | 9.09% | 301,492 |
| Mar 9, 2026 | 345.00 | 350.00 | 310.00 | 330.00 | 330.00 | -5.44% | 684,687 |
| Mar 6, 2026 | 347.50 | 350.00 | 340.00 | 349.00 | 349.00 | -0.29% | 500,564 |
| Mar 5, 2026 | 350.00 | 355.00 | 343.00 | 350.00 | 350.00 | -1.41% | 409,156 |
| Mar 4, 2026 | 342.50 | 355.00 | 340.00 | 355.00 | 355.00 | 3.20% | 701,473 |
| Mar 3, 2026 | 352.50 | 360.00 | 330.00 | 344.00 | 344.00 | -2.41% | 1,179,736 |
| Mar 2, 2026 | 345.00 | 357.00 | 340.00 | 352.50 | 352.50 | 3.37% | 1,020,676 |
| Feb 27, 2026 | 342.50 | 350.00 | 335.00 | 341.00 | 341.00 | 1.79% | 276,567 |
| Feb 26, 2026 | 350.00 | 350.00 | 335.00 | 335.00 | 335.00 | -2.90% | 958,092 |
| Feb 25, 2026 | 337.50 | 353.00 | 332.25 | 345.00 | 345.00 | 2.07% | 238,833 |
| Feb 24, 2026 | 335.00 | 345.00 | 330.00 | 338.00 | 338.00 | 0.90% | 894,442 |
| Feb 23, 2026 | 320.00 | 350.00 | 315.00 | 335.00 | 335.00 | 4.36% | 407,202 |
| Feb 20, 2026 | 315.00 | 325.00 | 310.00 | 321.00 | 321.00 | -4.75% | 276,946 |
| Feb 19, 2026 | 307.50 | 337.00 | 300.00 | 337.00 | 337.00 | 10.49% | 136,009 |
| Feb 18, 2026 | 300.00 | 315.00 | 295.00 | 305.00 | 305.00 | 2.52% | 117,212 |
| Feb 17, 2026 | 307.50 | 310.00 | 290.00 | 297.50 | 297.50 | -4.03% | 193,484 |
| Feb 16, 2026 | 312.50 | 320.00 | 300.00 | 310.00 | 310.00 | 9.93% | 172,366 |
| Feb 13, 2026 | 310.00 | 318.75 | 282.00 | 282.00 | 282.00 | -9.03% | 184,162 |
| Feb 12, 2026 | 325.00 | 329.00 | 310.00 | 310.00 | 310.00 | -4.62% | 171,735 |
| Feb 11, 2026 | 322.50 | 340.00 | 317.75 | 325.00 | 325.00 | 2.20% | 401,268 |
| Feb 10, 2026 | 310.00 | 328.74 | 307.00 | 318.00 | 318.00 | - | 530,834 |
| 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% | 498,388 |
| Feb 5, 2026 | 285.00 | 287.50 | 260.00 | 270.00 | 270.00 | -5.26% | 500,682 |
| Feb 4, 2026 | 292.50 | 310.00 | 283.60 | 285.00 | 285.00 | -1.72% | 465,520 |
| Feb 3, 2026 | 272.50 | 300.00 | 275.00 | 290.00 | 290.00 | 9.43% | 1,023,777 |
| Feb 2, 2026 | 310.00 | 315.00 | 251.75 | 265.00 | 265.00 | -19.08% | 3,933,348 |
| Jan 30, 2026 | 335.00 | 340.00 | 301.88 | 327.50 | 327.50 | -5.07% | 1,357,245 |
| Jan 29, 2026 | 350.00 | 370.00 | 330.00 | 345.00 | 345.00 | - | 754,154 |
| Jan 28, 2026 | 340.00 | 360.00 | 340.00 | 345.00 | 345.00 | 3.60% | 721,720 |
| Jan 27, 2026 | 355.00 | 360.00 | 321.50 | 333.00 | 333.00 | -6.20% | 594,676 |
| Jan 26, 2026 | 360.00 | 375.00 | 340.00 | 355.00 | 355.00 | -1.11% | 1,124,733 |
| Jan 23, 2026 | 352.50 | 365.00 | 350.00 | 359.00 | 359.00 | 0.28% | 489,870 |
| Jan 22, 2026 | 350.00 | 360.00 | 345.00 | 358.00 | 358.00 | 2.29% | 292,450 |
| Jan 21, 2026 | 350.00 | 360.00 | 345.00 | 350.00 | 350.00 | -0.28% | 556,454 |
| Jan 20, 2026 | 335.00 | 352.00 | 337.00 | 351.00 | 351.00 | 4.46% | 395,548 |
| Jan 19, 2026 | 325.00 | 337.97 | 322.25 | 336.00 | 336.00 | 1.82% | 347,198 |
| Jan 16, 2026 | 340.00 | 346.50 | 310.00 | 330.00 | 330.00 | -4.07% | 767,670 |