Serabi Gold plc (AIM:SRB)
London · Delayed Price · Currency is GBP · Price in GBX 215.00
+5.00 (2.38%)
Sep 5, 2025, 6:15 PM GMT+1
Serabi Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 207.50 | 215.00 | 205.00 | 215.00 | 215.00 | 2.38% | 315,282 |
| Sep 4, 2025 | 212.50 | 215.00 | 204.00 | 210.00 | 210.00 | -1.18% | 263,243 |
| Sep 3, 2025 | 213.50 | 215.00 | 210.00 | 212.50 | 212.50 | -0.23% | 352,114 |
| Sep 2, 2025 | 209.00 | 215.00 | 208.00 | 213.00 | 213.00 | 1.91% | 870,046 |
| Sep 1, 2025 | 207.50 | 215.00 | 205.00 | 209.00 | 209.00 | 2.45% | 768,264 |
| Aug 29, 2025 | 202.30 | 210.00 | 200.00 | 204.00 | 204.00 | 0.99% | 484,827 |
| Aug 28, 2025 | 203.75 | 210.00 | 200.00 | 202.00 | 202.00 | 2.54% | 518,869 |
| Aug 27, 2025 | 198.75 | 200.00 | 195.00 | 197.00 | 197.00 | -0.51% | 233,279 |
| Aug 26, 2025 | 194.55 | 203.00 | 194.00 | 198.00 | 198.00 | 3.13% | 353,654 |
| Aug 22, 2025 | 189.60 | 193.96 | 186.00 | 192.00 | 192.00 | 2.13% | 128,472 |
| Aug 21, 2025 | 187.44 | 190.00 | 186.00 | 188.00 | 188.00 | 0.27% | 247,380 |
| Aug 20, 2025 | 191.00 | 192.00 | 184.20 | 187.50 | 187.50 | -3.85% | 428,074 |
| Aug 19, 2025 | 194.10 | 199.00 | 194.00 | 195.00 | 195.00 | - | 294,665 |
| Aug 18, 2025 | 198.90 | 200.00 | 193.65 | 195.00 | 195.00 | -2.01% | 150,830 |
| Aug 15, 2025 | 198.50 | 201.93 | 195.95 | 199.00 | 199.00 | 0.76% | 293,765 |
| Aug 14, 2025 | 200.30 | 202.64 | 194.10 | 197.50 | 197.50 | -1.99% | 353,321 |
| Aug 13, 2025 | 205.00 | 205.00 | 200.00 | 201.50 | 201.50 | -0.25% | 162,368 |
| Aug 12, 2025 | 203.90 | 205.00 | 200.00 | 202.00 | 202.00 | - | 246,840 |
| Aug 11, 2025 | 202.41 | 204.00 | 200.00 | 202.00 | 202.00 | -0.49% | 202,622 |
| Aug 8, 2025 | 202.40 | 205.00 | 200.40 | 203.00 | 203.00 | 0.74% | 233,281 |
| Aug 7, 2025 | 201.20 | 203.00 | 200.04 | 201.50 | 201.50 | 0.25% | 150,268 |
| Aug 6, 2025 | 200.55 | 205.00 | 200.00 | 201.00 | 201.00 | -0.99% | 224,723 |
| Aug 5, 2025 | 195.40 | 203.40 | 195.40 | 203.00 | 203.00 | 4.10% | 457,991 |
| Aug 4, 2025 | 184.60 | 197.50 | 184.60 | 195.00 | 195.00 | 5.41% | 232,706 |
| Aug 1, 2025 | 180.25 | 187.00 | 178.50 | 185.00 | 185.00 | 2.78% | 296,562 |
| Jul 31, 2025 | 183.86 | 185.00 | 178.00 | 180.00 | 180.00 | -1.64% | 360,717 |
| Jul 30, 2025 | 182.30 | 184.00 | 182.00 | 183.00 | 183.00 | - | 127,984 |
| Jul 29, 2025 | 184.00 | 184.00 | 182.00 | 183.00 | 183.00 | -2.14% | 233,184 |
| Jul 28, 2025 | 185.25 | 187.00 | 182.00 | 187.00 | 187.00 | -0.53% | 192,404 |
| Jul 25, 2025 | 189.98 | 190.98 | 186.00 | 188.00 | 188.00 | -0.53% | 272,559 |
| Jul 24, 2025 | 188.10 | 191.00 | 187.26 | 189.00 | 189.00 | -0.53% | 157,479 |
| Jul 23, 2025 | 187.56 | 190.00 | 186.75 | 190.00 | 190.00 | 1.60% | 319,625 |
| Jul 22, 2025 | 187.80 | 188.00 | 186.00 | 187.00 | 187.00 | -0.80% | 133,421 |
| Jul 21, 2025 | 188.99 | 190.00 | 186.00 | 188.50 | 188.50 | 0.27% | 413,550 |
| Jul 18, 2025 | 191.10 | 192.00 | 186.00 | 188.00 | 188.00 | -1.83% | 220,170 |
| Jul 17, 2025 | 191.51 | 193.00 | 190.00 | 191.50 | 191.50 | 0.26% | 181,475 |
| Jul 16, 2025 | 193.00 | 194.00 | 190.00 | 191.00 | 191.00 | -1.29% | 143,155 |
| Jul 15, 2025 | 197.77 | 199.00 | 193.00 | 193.50 | 193.50 | -0.77% | 332,124 |
| Jul 14, 2025 | 189.00 | 198.80 | 188.00 | 195.00 | 195.00 | 2.63% | 665,814 |
| Jul 11, 2025 | 181.75 | 192.00 | 181.00 | 190.00 | 190.00 | 4.68% | 468,858 |
| Jul 10, 2025 | 174.70 | 184.00 | 174.69 | 181.50 | 181.50 | 3.71% | 160,325 |
| Jul 9, 2025 | 173.00 | 175.00 | 172.00 | 175.00 | 175.00 | 1.45% | 229,765 |
| Jul 8, 2025 | 169.90 | 175.00 | 169.00 | 172.50 | 172.50 | 2.99% | 194,467 |
| Jul 7, 2025 | 169.95 | 170.00 | 166.30 | 167.50 | 167.50 | -0.89% | 264,527 |
| Jul 4, 2025 | 165.50 | 169.95 | 165.50 | 169.00 | 169.00 | 1.20% | 139,180 |
| Jul 3, 2025 | 166.30 | 169.00 | 165.00 | 167.00 | 167.00 | 0.30% | 665,681 |
| Jul 2, 2025 | 168.90 | 170.00 | 162.00 | 166.50 | 166.50 | -1.48% | 184,911 |
| Jul 1, 2025 | 166.15 | 169.00 | 164.25 | 169.00 | 169.00 | 1.20% | 145,832 |
| Jun 30, 2025 | 172.25 | 175.00 | 163.50 | 167.00 | 167.00 | -3.75% | 406,943 |
| Jun 27, 2025 | 174.95 | 175.00 | 172.00 | 173.50 | 173.50 | -0.29% | 170,922 |