Serabi Gold plc (AIM:SRB)
London · Delayed Price · Currency is GBP · Price in GBX 350.12
+5.12 (1.48%)
May 7, 2026, 8:04 AM GMT
Serabi Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 342.02 | 345.00 | 342.02 | 345.00 | - | - | 18,800 |
| May 6, 2026 | 340.00 | 345.00 | 340.00 | 345.00 | 345.00 | 2.99% | 193,008 |
| May 5, 2026 | 345.00 | 340.00 | 335.00 | 335.00 | 335.00 | -1.47% | 155,848 |
| May 1, 2026 | 331.00 | 342.00 | 340.00 | 340.00 | 340.00 | 2.10% | 241,978 |
| Apr 30, 2026 | 320.00 | 335.00 | 315.00 | 333.00 | 333.00 | 4.06% | 160,655 |
| Apr 29, 2026 | 324.00 | 320.00 | 320.00 | 320.00 | 320.00 | -1.54% | 414,751 |
| Apr 28, 2026 | 320.00 | 325.00 | 325.00 | 325.00 | 325.00 | 3.17% | 355,006 |
| Apr 27, 2026 | 320.00 | 325.00 | 310.25 | 315.00 | 315.00 | -1.56% | 147,270 |
| Apr 24, 2026 | 320.00 | 340.00 | 315.00 | 320.00 | 320.00 | -1.54% | 252,216 |
| Apr 23, 2026 | 327.50 | 330.00 | 316.67 | 325.00 | 325.00 | -0.76% | 82,545 |
| Apr 22, 2026 | 303.78 | 315.00 | 315.00 | 327.50 | 327.50 | -5.89% | 280,186 |
| Apr 21, 2026 | 332.50 | 348.00 | 316.00 | 348.00 | 348.00 | 3.88% | 111,544 |
| Apr 20, 2026 | 345.00 | 348.00 | 335.00 | 335.00 | 335.00 | -1.47% | 140,513 |
| Apr 17, 2026 | 337.50 | 355.00 | 330.00 | 340.00 | 340.00 | - | 354,335 |
| Apr 16, 2026 | 342.50 | 350.00 | 330.00 | 340.00 | 340.00 | -1.59% | 173,242 |
| Apr 15, 2026 | 335.00 | 350.00 | 327.00 | 345.50 | 345.50 | 3.13% | 449,601 |
| Apr 14, 2026 | 329.00 | 335.00 | 330.00 | 335.00 | 335.00 | 4.69% | 493,710 |
| Apr 13, 2026 | 310.00 | 320.00 | 297.00 | 320.00 | 320.00 | - | 189,164 |
| Apr 10, 2026 | 300.00 | 320.00 | 320.00 | 320.00 | 320.00 | 6.31% | 171,278 |
| Apr 9, 2026 | 300.00 | 310.00 | 290.00 | 301.00 | 301.00 | - | 88,909 |
| Apr 8, 2026 | 300.00 | 330.00 | 295.75 | 301.00 | 301.00 | 0.33% | 314,997 |
| Apr 7, 2026 | 287.50 | 300.00 | 275.00 | 300.00 | 300.00 | 0.67% | 250,216 |
| Apr 2, 2026 | 293.30 | 298.00 | 298.00 | 298.00 | 298.00 | -0.67% | 338,736 |
| Apr 1, 2026 | 280.00 | 305.00 | 288.00 | 300.00 | 300.00 | 7.14% | 498,504 |
| Mar 31, 2026 | 275.00 | 280.00 | 280.00 | 280.00 | 280.00 | 3.70% | 209,788 |
| Mar 30, 2026 | 269.00 | 272.00 | 272.00 | 270.00 | 270.00 | 1.89% | 271,033 |
| Mar 27, 2026 | 275.00 | 280.00 | 250.00 | 265.00 | 265.00 | -1.85% | 322,668 |
| Mar 26, 2026 | 280.00 | 288.00 | 270.00 | 270.00 | 270.00 | -3.91% | 175,446 |
| Mar 25, 2026 | 265.00 | 285.00 | 262.80 | 281.00 | 281.00 | 7.05% | 414,468 |
| Mar 24, 2026 | 267.50 | 275.00 | 248.00 | 262.50 | 262.50 | -0.94% | 400,287 |
| 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 |