Serabi Gold plc (AIM:SRB)
London · Delayed Price · Currency is GBP · Price in GBX 265.00
+3.00 (1.15%)
Jul 27, 2026, 4:35 PM GMT
Serabi Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 260.75 | 265.00 | 253.00 | 265.00 | 265.00 | 1.15% | 190,875 |
| Jul 24, 2026 | 258.03 | 262.00 | 262.00 | 262.00 | 262.00 | 0.77% | 391,604 |
| Jul 23, 2026 | 280.00 | 260.00 | 260.00 | 260.00 | 260.00 | -5.80% | 459,945 |
| Jul 22, 2026 | 272.50 | 280.00 | 265.00 | 276.00 | 276.00 | 0.73% | 616,433 |
| Jul 21, 2026 | 277.00 | 274.00 | 274.00 | 274.00 | 274.00 | -0.36% | 461,388 |
| Jul 20, 2026 | 274.88 | 275.00 | 275.00 | 275.00 | 275.00 | -1.79% | 247,839 |
| Jul 17, 2026 | 284.00 | 280.00 | 280.00 | 280.00 | 280.00 | -4.27% | 185,091 |
| Jul 16, 2026 | 280.00 | 292.50 | 292.50 | 292.50 | 292.50 | 1.92% | 172,573 |
| Jul 15, 2026 | 282.00 | 287.00 | 287.00 | 287.00 | 287.00 | 0.70% | 86,102 |
| Jul 14, 2026 | 275.00 | 285.00 | 275.00 | 285.00 | 285.00 | -1.72% | 349,204 |
| Jul 13, 2026 | 285.00 | 290.00 | 282.00 | 290.00 | 290.00 | 3.57% | 182,495 |
| Jul 10, 2026 | 285.00 | 290.00 | 280.00 | 280.00 | 280.00 | -5.25% | 107,016 |
| Jul 9, 2026 | 285.00 | 295.50 | 280.00 | 295.50 | 295.50 | 1.90% | 324,071 |
| Jul 8, 2026 | 297.50 | 305.00 | 281.60 | 290.00 | 290.00 | -4.13% | 320,653 |
| Jul 7, 2026 | 302.50 | 310.00 | 295.00 | 302.50 | 302.50 | -1.79% | 91,284 |
| Jul 6, 2026 | 297.80 | 308.00 | 308.00 | 308.00 | 308.00 | 0.98% | 67,273 |
| Jul 3, 2026 | 290.00 | 310.00 | 285.00 | 305.00 | 305.00 | 4.45% | 209,642 |
| Jul 2, 2026 | 285.60 | 292.00 | 292.00 | 292.00 | 292.00 | 4.29% | 172,723 |
| Jul 1, 2026 | 282.50 | 280.00 | 280.00 | 280.00 | 280.00 | - | 216,923 |
| Jun 30, 2026 | 272.27 | 275.00 | 275.00 | 280.00 | 280.00 | -0.88% | 180,587 |
| Jun 29, 2026 | 295.00 | 295.00 | 280.00 | 282.50 | 282.50 | -4.24% | 194,778 |
| Jun 26, 2026 | 272.50 | 295.00 | 265.00 | 295.00 | 295.00 | 7.66% | 301,342 |
| Jun 25, 2026 | 282.00 | 274.00 | 274.00 | 274.00 | 274.00 | -1.26% | 418,088 |
| Jun 24, 2026 | 297.50 | 300.00 | 280.00 | 282.50 | 277.50 | -5.83% | 388,686 |
| Jun 23, 2026 | 312.50 | 320.00 | 295.00 | 300.00 | 294.69 | -4.00% | 244,074 |
| Jun 22, 2026 | 315.00 | 320.00 | 305.00 | 312.50 | 306.97 | -0.79% | 95,746 |
| Jun 19, 2026 | 317.50 | 338.00 | 310.00 | 315.00 | 309.42 | -2.33% | 174,491 |
| Jun 18, 2026 | 330.00 | 340.00 | 317.70 | 322.50 | 316.79 | -2.27% | 218,375 |
| Jun 17, 2026 | 332.50 | 340.00 | 320.00 | 330.00 | 324.16 | -0.90% | 89,765 |
| Jun 16, 2026 | 335.00 | 340.50 | 320.00 | 333.00 | 327.11 | -1.77% | 333,393 |
| Jun 15, 2026 | 325.00 | 340.22 | 320.00 | 339.00 | 333.00 | 2.73% | 456,135 |
| Jun 12, 2026 | 310.00 | 330.00 | 305.00 | 330.00 | 324.16 | 7.14% | 268,071 |
| Jun 11, 2026 | 307.50 | 320.00 | 300.00 | 308.00 | 302.55 | -1.60% | 586,748 |
| Jun 10, 2026 | 325.00 | 325.00 | 305.00 | 313.00 | 307.46 | -4.86% | 632,773 |
| Jun 9, 2026 | 332.50 | 340.00 | 326.00 | 329.00 | 323.18 | -3.09% | 282,281 |
| Jun 8, 2026 | 337.50 | 345.00 | 320.00 | 339.50 | 333.49 | -5.69% | 678,096 |
| Jun 5, 2026 | 355.00 | 360.00 | 340.00 | 360.00 | 353.63 | 0.84% | 204,768 |
| Jun 4, 2026 | 357.50 | 365.00 | 345.00 | 357.00 | 350.68 | 5.93% | 170,182 |
| Jun 3, 2026 | 362.50 | 370.00 | 337.00 | 337.00 | 331.04 | -5.87% | 229,937 |
| Jun 2, 2026 | 347.50 | 362.00 | 340.00 | 358.00 | 351.66 | 0.85% | 366,904 |
| Jun 1, 2026 | 352.50 | 360.00 | 340.00 | 355.00 | 348.72 | -1.39% | 192,779 |
| May 29, 2026 | 347.50 | 360.00 | 340.00 | 360.00 | 353.63 | 5.11% | 323,842 |
| May 28, 2026 | 342.50 | 350.00 | 335.00 | 342.50 | 336.44 | -4.86% | 182,912 |
| May 27, 2026 | 345.00 | 360.00 | 340.00 | 360.00 | 353.63 | 2.86% | 169,407 |
| May 26, 2026 | 332.50 | 350.27 | 330.00 | 350.00 | 343.81 | 5.42% | 200,181 |
| May 22, 2026 | 325.00 | 335.00 | 320.00 | 332.00 | 326.12 | 2.15% | 147,830 |
| May 21, 2026 | 330.00 | 335.00 | 320.00 | 325.00 | 319.25 | -2.11% | 89,815 |
| May 20, 2026 | 335.00 | 340.00 | 325.00 | 332.00 | 326.12 | -2.92% | 115,917 |
| May 19, 2026 | 335.00 | 342.00 | 330.00 | 342.00 | 335.95 | 2.09% | 271,712 |
| May 18, 2026 | 337.50 | 345.00 | 330.00 | 335.00 | 329.07 | -0.89% | 143,765 |