Serabi Gold plc (AIM:SRB)
London · Delayed Price · Currency is GBP · Price in GBX 254.00
+9.00 (3.67%)
Sep 25, 2026, 4:41 PM GMT
Serabi Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 246.73 | 255.00 | 240.00 | 254.00 | - | 3.67% | 262,952 |
| Sep 24, 2026 | 242.00 | 245.00 | 242.00 | 245.00 | 245.00 | 0.41% | 343,955 |
| Sep 23, 2026 | 248.00 | 250.00 | 244.00 | 244.00 | 244.00 | -1.81% | 437,390 |
| Sep 22, 2026 | 272.20 | 260.00 | 248.50 | 248.50 | 248.50 | -7.28% | 1,054,189 |
| Sep 21, 2026 | 276.60 | 275.00 | 268.00 | 268.00 | 268.00 | -0.74% | 266,632 |
| Sep 18, 2026 | 267.50 | 280.20 | 265.00 | 270.00 | 270.00 | 0.75% | 322,906 |
| Sep 17, 2026 | 270.00 | 268.00 | 268.00 | 268.00 | 268.00 | -4.29% | 374,407 |
| Sep 16, 2026 | 268.40 | 280.00 | 271.00 | 280.00 | 280.00 | 4.87% | 91,987 |
| Sep 15, 2026 | 265.00 | 267.00 | 267.00 | 267.00 | 267.00 | -1.11% | 220,814 |
| Sep 14, 2026 | 290.50 | 280.00 | 267.50 | 270.00 | 270.00 | -5.26% | 239,128 |
| Sep 11, 2026 | 292.50 | 282.00 | 282.00 | 285.00 | 285.00 | 0.88% | 440,516 |
| Sep 10, 2026 | 295.00 | 300.00 | 282.50 | 282.50 | 282.50 | -4.24% | 85,397 |
| Sep 9, 2026 | 293.50 | 300.00 | 280.00 | 295.00 | 295.00 | 3.51% | 91,251 |
| Sep 8, 2026 | 300.00 | 285.00 | 285.00 | 285.00 | 285.00 | -3.39% | 66,367 |
| Sep 7, 2026 | 292.25 | 300.00 | 280.00 | 295.00 | 295.00 | -0.17% | 81,015 |
| 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 |