Serabi Gold plc (AIM:SRB)
London · Delayed Price · Currency is GBP · Price in GBX 330.00
-3.00 (-0.90%)
Jun 17, 2026, 4:35 PM GMT
Serabi Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 340.00 | 330.00 | 330.00 | 330.00 | 330.00 | -0.90% | 89,155 |
| Jun 16, 2026 | 335.00 | 340.50 | 320.00 | 333.00 | 333.00 | -1.77% | 333,379 |
| Jun 15, 2026 | 325.00 | 340.22 | 320.00 | 339.00 | 339.00 | 2.73% | 430,316 |
| Jun 12, 2026 | 307.00 | 330.00 | 324.00 | 330.00 | 330.00 | 7.14% | 267,145 |
| Jun 11, 2026 | 307.50 | 320.00 | 300.00 | 308.00 | 308.00 | -1.60% | 586,737 |
| Jun 10, 2026 | 321.50 | 321.00 | 313.00 | 313.00 | 313.00 | -4.86% | 629,386 |
| Jun 9, 2026 | 332.50 | 340.00 | 326.00 | 329.00 | 329.00 | -3.09% | 281,537 |
| Jun 8, 2026 | 338.50 | 339.50 | 330.00 | 339.50 | 339.50 | -5.69% | 677,414 |
| Jun 5, 2026 | 355.00 | 360.00 | 340.00 | 360.00 | 360.00 | 0.84% | 204,604 |
| Jun 4, 2026 | 357.50 | 365.00 | 345.00 | 357.00 | 357.00 | 5.93% | 170,092 |
| Jun 3, 2026 | 357.50 | 360.00 | 337.00 | 337.00 | 337.00 | -5.87% | 228,518 |
| Jun 2, 2026 | 347.50 | 362.00 | 340.00 | 358.00 | 358.00 | 0.85% | 366,904 |
| Jun 1, 2026 | 360.00 | 360.00 | 355.00 | 355.00 | 355.00 | -1.39% | 189,334 |
| May 29, 2026 | 347.50 | 360.00 | 340.00 | 360.00 | 360.00 | 5.11% | 323,825 |
| May 28, 2026 | 342.50 | 350.00 | 335.00 | 342.50 | 342.50 | -4.86% | 182,826 |
| May 27, 2026 | 346.25 | 360.00 | 350.00 | 360.00 | 360.00 | 2.86% | 167,873 |
| May 26, 2026 | 332.50 | 350.27 | 330.00 | 350.00 | 350.00 | 5.42% | 200,180 |
| May 22, 2026 | 325.00 | 335.00 | 320.00 | 332.00 | 332.00 | 2.15% | 138,182 |
| May 21, 2026 | 332.00 | 325.00 | 325.00 | 325.00 | 325.00 | -2.11% | 89,467 |
| May 20, 2026 | 335.00 | 340.00 | 325.00 | 332.00 | 332.00 | -2.92% | 115,899 |
| May 19, 2026 | 335.00 | 342.00 | 335.00 | 342.00 | 342.00 | 2.09% | 269,770 |
| May 18, 2026 | 337.50 | 345.00 | 330.00 | 335.00 | 335.00 | -0.89% | 143,765 |
| May 15, 2026 | 352.50 | 360.00 | 325.00 | 338.00 | 338.00 | -2.45% | 319,272 |
| May 14, 2026 | 350.00 | 360.00 | 345.00 | 346.50 | 346.50 | -1.00% | 221,804 |
| May 13, 2026 | 350.00 | 360.00 | 340.00 | 350.00 | 350.00 | 0.57% | 239,843 |
| May 12, 2026 | 350.00 | 360.00 | 340.00 | 348.00 | 348.00 | -1.97% | 454,380 |
| May 11, 2026 | 342.50 | 360.00 | 335.00 | 355.00 | 355.00 | 2.90% | 221,311 |
| May 8, 2026 | 345.00 | 355.00 | 340.00 | 345.00 | 345.00 | -2.82% | 365,538 |
| May 7, 2026 | 347.50 | 355.00 | 340.00 | 355.00 | 355.00 | 2.90% | 178,248 |
| May 6, 2026 | 335.00 | 355.00 | 330.00 | 345.00 | 345.00 | 2.99% | 195,697 |
| May 5, 2026 | 337.50 | 345.00 | 325.00 | 335.00 | 335.00 | -1.47% | 178,445 |
| May 1, 2026 | 335.00 | 350.00 | 330.00 | 340.00 | 340.00 | 2.10% | 253,353 |
| Apr 30, 2026 | 320.00 | 335.00 | 315.00 | 333.00 | 333.00 | 4.06% | 160,655 |
| Apr 29, 2026 | 322.50 | 330.00 | 310.00 | 320.00 | 320.00 | -1.54% | 415,227 |
| Apr 28, 2026 | 315.00 | 335.00 | 310.00 | 325.00 | 325.00 | 3.17% | 357,092 |
| 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% | 252,218 |
| Apr 23, 2026 | 327.50 | 330.00 | 316.67 | 325.00 | 325.00 | -0.76% | 82,588 |
| Apr 22, 2026 | 310.00 | 330.00 | 300.00 | 327.50 | 327.50 | -5.89% | 281,526 |
| Apr 21, 2026 | 332.50 | 348.00 | 316.00 | 348.00 | 348.00 | 3.88% | 111,544 |
| Apr 20, 2026 | 340.00 | 348.00 | 328.20 | 335.00 | 335.00 | -1.47% | 141,486 |
| Apr 17, 2026 | 337.50 | 355.00 | 330.00 | 340.00 | 340.00 | - | 354,869 |
| Apr 16, 2026 | 342.50 | 350.00 | 330.00 | 340.00 | 340.00 | -1.59% | 173,256 |
| Apr 15, 2026 | 335.00 | 350.00 | 327.00 | 345.50 | 345.50 | 3.13% | 449,601 |
| Apr 14, 2026 | 322.50 | 340.00 | 320.00 | 335.00 | 335.00 | 4.69% | 497,056 |
| Apr 13, 2026 | 310.00 | 320.00 | 297.00 | 320.00 | 320.00 | - | 190,621 |
| Apr 10, 2026 | 302.50 | 320.00 | 295.00 | 320.00 | 320.00 | 6.31% | 172,720 |
| 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% | 318,659 |
| Apr 7, 2026 | 287.50 | 300.00 | 275.00 | 300.00 | 300.00 | 0.67% | 255,649 |