Serabi Gold plc (AIM:SRB)
London · Delayed Price · Currency is GBP · Price in GBX 349.00
-1.00 (-0.29%)
May 27, 2026, 3:37 PM GMT
Serabi Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 346.25 | 350.00 | 340.00 | 348.75 | - | -0.36% | 35,400 |
| 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 |
| Apr 2, 2026 | 297.50 | 300.00 | 280.00 | 298.00 | 298.00 | -0.67% | 404,037 |
| Apr 1, 2026 | 275.00 | 315.00 | 270.00 | 300.00 | 300.00 | 7.14% | 604,403 |
| Mar 31, 2026 | 270.00 | 280.00 | 265.00 | 280.00 | 280.00 | 3.70% | 213,421 |
| Mar 30, 2026 | 265.00 | 275.00 | 260.00 | 270.00 | 270.00 | 1.89% | 272,168 |
| Mar 27, 2026 | 275.00 | 280.00 | 250.00 | 265.00 | 265.00 | -1.85% | 336,394 |
| 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 |