Serabi Gold plc (AIM:SRB)
London
· Delayed Price · Currency is GBP · Price in GBX 349.00
-1.00 (-0.29%)
At close: Mar 6, 2026
Serabi Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 345.00 | 350.00 | 345.00 | 349.00 | 349.00 | -0.29% | 243,486 |
| Mar 5, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -1.41% | 204,109 |
| Mar 4, 2026 | 343.50 | 355.00 | 355.00 | 355.00 | 355.00 | 3.20% | 188,044 |
| 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 | 346.00 | 335.00 | 335.00 | 335.00 | 335.00 | -2.90% | 510,727 |
| Feb 25, 2026 | 337.51 | 345.00 | 345.00 | 345.00 | 345.00 | 2.07% | 227,197 |
| Feb 24, 2026 | 340.00 | 342.00 | 338.00 | 338.00 | 338.00 | 0.90% | 423,308 |
| Feb 23, 2026 | 320.00 | 350.00 | 315.00 | 335.00 | 335.00 | 4.36% | 361,552 |
| Feb 20, 2026 | 313.00 | 321.00 | 321.00 | 321.00 | 321.00 | -4.75% | 273,380 |
| Feb 19, 2026 | 313.48 | 337.00 | 307.00 | 337.00 | 337.00 | 10.49% | 134,259 |
| Feb 18, 2026 | 295.00 | 305.00 | 300.00 | 305.00 | 305.00 | 2.52% | 115,791 |
| Feb 17, 2026 | 310.00 | 310.00 | 290.00 | 297.50 | 297.50 | -4.03% | 190,719 |
| Feb 16, 2026 | 312.50 | 320.00 | 300.00 | 310.00 | 310.00 | 9.93% | 172,366 |
| Feb 13, 2026 | 308.50 | 282.00 | 282.00 | 282.00 | 282.00 | -9.03% | 180,104 |
| Feb 12, 2026 | 328.50 | 325.00 | 310.00 | 310.00 | 310.00 | -4.62% | 168,446 |
| Feb 11, 2026 | 317.75 | 325.00 | 325.00 | 325.00 | 325.00 | 2.20% | 357,688 |
| Feb 10, 2026 | 309.00 | 325.00 | 309.00 | 318.00 | 318.00 | - | 448,663 |
| Feb 9, 2026 | 292.50 | 318.00 | 288.00 | 318.00 | 318.00 | 9.66% | 312,524 |
| Feb 6, 2026 | 262.50 | 295.00 | 255.00 | 290.00 | 290.00 | 7.41% | 423,732 |
| Feb 5, 2026 | 285.00 | 287.50 | 260.00 | 270.00 | 270.00 | -5.26% | 500,682 |
| Feb 4, 2026 | 298.35 | 305.00 | 285.00 | 285.00 | 285.00 | -1.72% | 435,298 |
| Feb 3, 2026 | 279.70 | 292.00 | 292.00 | 290.00 | 290.00 | 9.43% | 942,710 |
| Feb 2, 2026 | 313.00 | 270.00 | 263.00 | 265.00 | 265.00 | -19.08% | 3,318,685 |
| Jan 30, 2026 | 335.00 | 340.00 | 301.88 | 327.50 | 327.50 | -5.07% | 1,357,245 |
| Jan 29, 2026 | 348.00 | 360.00 | 345.00 | 345.00 | 345.00 | - | 631,217 |
| Jan 28, 2026 | 340.00 | 347.00 | 345.00 | 345.00 | 345.00 | 3.60% | 595,267 |
| Jan 27, 2026 | 355.00 | 360.00 | 321.50 | 333.00 | 333.00 | -6.20% | 594,676 |
| Jan 26, 2026 | 364.75 | 355.00 | 352.00 | 355.00 | 355.00 | -1.11% | 1,066,516 |
| Jan 23, 2026 | 359.49 | 360.00 | 359.00 | 359.00 | 359.00 | 0.28% | 489,869 |
| Jan 22, 2026 | 348.50 | 358.00 | 358.00 | 358.00 | 358.00 | 2.29% | 270,557 |
| Jan 21, 2026 | 350.00 | 360.00 | 345.00 | 350.00 | 350.00 | -0.28% | 556,454 |
| Jan 20, 2026 | 335.00 | 351.00 | 337.00 | 351.00 | 351.00 | 4.46% | 356,042 |
| Jan 19, 2026 | 325.00 | 337.97 | 322.25 | 336.00 | 336.00 | 1.82% | 347,198 |
| Jan 16, 2026 | 342.00 | 342.00 | 330.00 | 330.00 | 330.00 | -4.07% | 593,820 |
| Jan 15, 2026 | 342.50 | 350.00 | 335.00 | 344.00 | 344.00 | -0.29% | 331,038 |
| Jan 14, 2026 | 341.48 | 351.00 | 336.00 | 345.00 | 345.00 | - | 118,630 |
| Jan 13, 2026 | 347.50 | 355.00 | 340.00 | 345.00 | 345.00 | -1.43% | 244,898 |
| Jan 12, 2026 | 344.00 | 350.00 | 350.00 | 350.00 | 350.00 | 4.48% | 467,173 |
| Jan 9, 2026 | 325.00 | 338.50 | 320.00 | 335.00 | 335.00 | 3.72% | 285,026 |
| Jan 8, 2026 | 327.50 | 330.00 | 310.00 | 323.00 | 323.00 | -0.31% | 263,376 |
| Jan 7, 2026 | 340.00 | 324.00 | 324.00 | 324.00 | 324.00 | -2.99% | 218,250 |
| Jan 6, 2026 | 328.28 | 334.00 | 334.00 | 334.00 | 334.00 | 1.83% | 331,970 |
| Jan 5, 2026 | 317.50 | 328.00 | 321.00 | 328.00 | 328.00 | 3.80% | 493,710 |
| Jan 2, 2026 | 315.00 | 320.00 | 310.00 | 316.00 | 316.00 | 1.12% | 373,139 |
| Dec 31, 2025 | 312.50 | 320.00 | 305.00 | 312.50 | 312.50 | 0.81% | 85,315 |
| Dec 30, 2025 | 299.00 | 310.00 | 299.00 | 310.00 | 310.00 | 5.44% | 261,990 |
| Dec 29, 2025 | 304.00 | 294.00 | 294.00 | 294.00 | 294.00 | -2.00% | 402,782 |
| Dec 24, 2025 | 302.50 | 310.00 | 296.00 | 300.00 | 300.00 | -2.28% | 150,806 |
| Dec 23, 2025 | 297.50 | 310.00 | 295.00 | 307.00 | 307.00 | 4.07% | 414,656 |
| Dec 22, 2025 | 287.50 | 300.00 | 286.00 | 295.00 | 295.00 | 3.15% | 447,910 |
| Dec 19, 2025 | 275.00 | 290.00 | 270.00 | 286.00 | 286.00 | 4.00% | 194,445 |
| Dec 18, 2025 | 275.00 | 280.00 | 272.60 | 275.00 | 275.00 | - | 99,175 |
| Dec 17, 2025 | 278.00 | 278.00 | 275.00 | 275.00 | 275.00 | -0.90% | 113,274 |
| Dec 16, 2025 | 285.00 | 285.77 | 270.00 | 277.50 | 277.50 | -2.63% | 190,361 |
| Dec 15, 2025 | 285.00 | 290.00 | 277.00 | 285.00 | 285.00 | - | 347,084 |
| Dec 12, 2025 | 280.00 | 290.00 | 275.00 | 285.00 | 285.00 | 4.01% | 379,103 |
| Dec 11, 2025 | 267.50 | 278.75 | 265.50 | 274.00 | 274.00 | 2.43% | 156,627 |
| Dec 10, 2025 | 265.00 | 274.00 | 261.00 | 267.50 | 267.50 | 0.94% | 161,752 |
| Dec 9, 2025 | 265.00 | 270.00 | 260.00 | 265.00 | 265.00 | -1.85% | 117,508 |
| Dec 8, 2025 | 267.50 | 275.35 | 260.00 | 270.00 | 270.00 | - | 183,778 |
| Dec 5, 2025 | 275.00 | 280.00 | 265.90 | 270.00 | 270.00 | - | 206,825 |
| Dec 4, 2025 | 282.50 | 288.00 | 270.00 | 270.00 | 270.00 | -6.90% | 215,693 |
| Dec 3, 2025 | 288.50 | 290.00 | 290.00 | 290.00 | 290.00 | -0.68% | 221,366 |
| Dec 2, 2025 | 290.00 | 295.00 | 280.00 | 292.00 | 292.00 | 0.34% | 327,095 |
| Dec 1, 2025 | 285.00 | 295.00 | 280.00 | 291.00 | 291.00 | 0.69% | 306,704 |
| Nov 28, 2025 | 270.00 | 290.92 | 270.00 | 289.00 | 289.00 | 9.06% | 749,445 |
| Nov 27, 2025 | 260.00 | 265.00 | 260.00 | 265.00 | 265.00 | 1.92% | 353,623 |
| Nov 26, 2025 | 245.00 | 262.00 | 244.75 | 260.00 | 260.00 | 6.12% | 252,801 |
| Nov 25, 2025 | 247.50 | 255.00 | 240.00 | 245.00 | 245.00 | -0.41% | 326,454 |
| Nov 24, 2025 | 248.50 | 255.00 | 227.00 | 246.00 | 246.00 | -1.60% | 649,089 |
| Nov 21, 2025 | 245.00 | 252.00 | 237.50 | 250.00 | 250.00 | - | 225,197 |
| Nov 20, 2025 | 254.00 | 255.00 | 250.00 | 250.00 | 250.00 | -3.85% | 175,813 |
| Nov 19, 2025 | 240.00 | 260.00 | 238.55 | 260.00 | 260.00 | 7.88% | 325,252 |
| Nov 18, 2025 | 255.00 | 262.00 | 235.00 | 241.00 | 241.00 | -5.49% | 597,962 |
| Nov 17, 2025 | 257.50 | 265.00 | 250.00 | 255.00 | 255.00 | -1.92% | 93,419 |
| Nov 14, 2025 | 270.00 | 275.00 | 250.00 | 260.00 | 260.00 | -5.45% | 343,594 |
| Nov 13, 2025 | 270.00 | 285.00 | 267.50 | 275.00 | 275.00 | 2.61% | 387,475 |
| Nov 12, 2025 | 265.00 | 280.00 | 265.00 | 268.00 | 268.00 | 1.13% | 295,198 |
| Nov 11, 2025 | 270.00 | 275.00 | 263.53 | 265.00 | 265.00 | -0.38% | 339,203 |
| Nov 10, 2025 | 245.00 | 275.00 | 246.55 | 266.00 | 266.00 | 8.57% | 406,147 |
| Nov 7, 2025 | 250.00 | 255.00 | 240.10 | 245.00 | 245.00 | -3.92% | 116,578 |
| Nov 6, 2025 | 242.50 | 255.00 | 240.00 | 255.00 | 255.00 | 6.25% | 237,589 |
| Nov 5, 2025 | 242.50 | 250.00 | 235.00 | 240.00 | 240.00 | - | 231,318 |
| Nov 4, 2025 | 252.50 | 255.00 | 240.00 | 240.00 | 240.00 | -4.76% | 244,115 |
| Nov 3, 2025 | 245.00 | 255.00 | 238.00 | 252.00 | 252.00 | 6.78% | 391,017 |
| Oct 31, 2025 | 237.50 | 255.00 | 235.00 | 236.00 | 236.00 | -0.63% | 283,557 |
| Oct 30, 2025 | 232.50 | 239.00 | 221.00 | 237.50 | 237.50 | 2.15% | 202,554 |
| Oct 29, 2025 | 227.50 | 245.00 | 225.00 | 232.50 | 232.50 | 3.33% | 483,071 |
| Oct 28, 2025 | 230.00 | 232.50 | 195.00 | 225.00 | 225.00 | -4.66% | 1,842,054 |
| Oct 27, 2025 | 250.00 | 250.00 | 220.00 | 236.00 | 236.00 | -5.60% | 838,861 |
| Oct 24, 2025 | 257.50 | 260.00 | 245.00 | 250.00 | 250.00 | -3.85% | 250,856 |
| Oct 23, 2025 | 225.00 | 264.00 | 223.00 | 260.00 | 260.00 | 16.07% | 480,793 |
| Oct 22, 2025 | 240.00 | 248.00 | 214.50 | 224.00 | 224.00 | -5.88% | 1,328,745 |
| Oct 21, 2025 | 267.50 | 272.00 | 226.64 | 238.00 | 238.00 | -10.19% | 1,347,949 |
| Oct 20, 2025 | 265.00 | 270.00 | 255.00 | 265.00 | 265.00 | -1.12% | 805,353 |
| Oct 17, 2025 | 280.00 | 285.00 | 265.00 | 268.00 | 268.00 | -3.94% | 457,903 |
| Oct 16, 2025 | 290.00 | 300.00 | 275.00 | 279.00 | 279.00 | -3.46% | 383,830 |
| Oct 15, 2025 | 282.50 | 300.00 | 280.00 | 289.00 | 289.00 | -3.02% | 562,651 |