Serabi Gold plc (AIM:SRB)
London · Delayed Price · Currency is GBP · Price in GBX 295.50
-8.50 (-2.80%)
Sep 4, 2026, 4:51 PM GMT
Serabi Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 302.50 | 305.00 | 280.00 | 295.50 | 295.50 | -2.80% | 136,876 |
| Sep 3, 2026 | 295.00 | 304.00 | 295.00 | 304.00 | 304.00 | 6.67% | 178,321 |
| Sep 2, 2026 | 295.00 | 285.00 | 285.00 | 285.00 | 285.00 | -3.06% | 370,428 |
| Sep 1, 2026 | 307.50 | 310.00 | 294.00 | 294.00 | 294.00 | -8.13% | 552,323 |
| Aug 28, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 1.59% | 98,231 |
| Aug 27, 2026 | 310.00 | 315.00 | 315.00 | 315.00 | 315.00 | -3.08% | 198,115 |
| Aug 26, 2026 | 315.00 | 325.00 | 320.00 | 325.00 | 325.00 | - | 135,476 |
| Aug 25, 2026 | 310.00 | 325.00 | 310.00 | 325.00 | 325.00 | - | 176,966 |
| Aug 24, 2026 | 315.25 | 325.00 | 325.00 | 325.00 | 325.00 | 1.56% | 170,011 |
| Aug 21, 2026 | 316.10 | 320.00 | 320.00 | 320.00 | 320.00 | 1.59% | 256,856 |
| Aug 20, 2026 | 311.75 | 315.00 | 310.00 | 315.00 | 315.00 | 1.61% | 193,331 |
| Aug 19, 2026 | 300.00 | 310.00 | 310.00 | 310.00 | 310.00 | 2.99% | 295,288 |
| Aug 18, 2026 | 311.00 | 311.00 | 301.00 | 301.00 | 301.00 | -2.90% | 270,692 |
| Aug 17, 2026 | 301.00 | 310.00 | 310.00 | 310.00 | 310.00 | 3.33% | 90,659 |
| Aug 14, 2026 | 300.00 | 300.00 | 298.00 | 300.00 | 300.00 | - | 81,391 |
| Aug 13, 2026 | 310.00 | 300.00 | 300.00 | 300.00 | 300.00 | -1.64% | 62,687 |
| Aug 12, 2026 | 307.40 | 312.00 | 312.00 | 305.00 | 305.00 | -0.81% | 266,099 |
| Aug 11, 2026 | 310.00 | 320.00 | 305.00 | 307.50 | 307.50 | -1.44% | 295,164 |
| Aug 10, 2026 | 325.00 | 327.00 | 312.00 | 312.00 | 312.00 | -1.89% | 526,172 |
| Aug 7, 2026 | 300.00 | 318.00 | 318.00 | 318.00 | 318.00 | 7.07% | 461,762 |
| Aug 6, 2026 | 277.00 | 297.00 | 297.00 | 297.00 | 297.00 | 7.22% | 259,491 |
| Aug 5, 2026 | 252.50 | 280.00 | 245.00 | 277.00 | 277.00 | 11.69% | 522,933 |
| Aug 4, 2026 | 255.00 | 248.00 | 248.00 | 248.00 | 248.00 | -0.80% | 195,306 |
| Aug 3, 2026 | 251.50 | 250.00 | 248.00 | 250.00 | 250.00 | - | 319,878 |
| Jul 31, 2026 | 270.00 | 256.00 | 250.00 | 250.00 | 250.00 | -2.72% | 261,987 |
| Jul 30, 2026 | 252.50 | 257.00 | 257.00 | 257.00 | 257.00 | 0.78% | 462,443 |
| Jul 29, 2026 | 256.00 | 255.00 | 255.00 | 255.00 | 255.00 | -1.92% | 169,144 |
| Jul 28, 2026 | 260.00 | 265.00 | 255.00 | 260.00 | 260.00 | -1.89% | 101,056 |
| 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 |