Serabi Gold plc (AIM:SRB)
London
· Delayed Price · Currency is GBP · Price in GBX 270.00
-0.60 (-0.22%)
Dec 5, 2025, 5:06 PM GMT+1
Serabi Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 273.75 | 280.00 | 265.90 | 267.00 | - | -1.11% | 105,800 |
| 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 |
| Oct 14, 2025 | 262.50 | 298.00 | 260.00 | 298.00 | 298.00 | 15.50% | 649,374 |
| Oct 13, 2025 | 272.50 | 280.00 | 251.00 | 258.00 | 258.00 | -5.32% | 1,212,207 |
| Oct 10, 2025 | 285.00 | 285.00 | 270.00 | 272.50 | 272.50 | -6.03% | 608,972 |
| Oct 9, 2025 | 287.50 | 295.00 | 285.00 | 290.00 | 290.00 | 2.47% | 503,854 |
| Oct 8, 2025 | 276.00 | 285.00 | 274.00 | 283.00 | 283.00 | 2.91% | 407,964 |
| Oct 7, 2025 | 275.00 | 290.00 | 270.50 | 275.00 | 275.00 | -1.08% | 270,586 |
| Oct 6, 2025 | 272.50 | 278.00 | 270.00 | 278.00 | 278.00 | 2.21% | 433,971 |
| Oct 3, 2025 | 274.00 | 278.00 | 270.00 | 272.00 | 272.00 | 0.74% | 482,157 |
| Oct 2, 2025 | 271.00 | 282.00 | 267.00 | 270.00 | 270.00 | - | 931,069 |
| Oct 1, 2025 | 266.50 | 275.00 | 265.11 | 270.00 | 270.00 | - | 363,261 |
| Sep 30, 2025 | 260.00 | 274.90 | 260.00 | 270.00 | 270.00 | - | 639,858 |
| Sep 29, 2025 | 250.00 | 270.00 | 248.11 | 270.00 | 270.00 | 8.65% | 553,038 |
| Sep 26, 2025 | 241.50 | 251.90 | 238.84 | 248.50 | 248.50 | 2.47% | 228,934 |
| Sep 25, 2025 | 248.50 | 252.00 | 238.00 | 242.50 | 242.50 | -3.77% | 247,607 |
| Sep 24, 2025 | 245.00 | 252.00 | 240.00 | 252.00 | 252.00 | 2.86% | 318,555 |
| Sep 23, 2025 | 242.50 | 250.00 | 240.00 | 245.00 | 245.00 | -0.41% | 386,542 |
| Sep 22, 2025 | 236.00 | 250.00 | 232.00 | 246.00 | 246.00 | 4.24% | 563,049 |
| Sep 19, 2025 | 226.00 | 240.00 | 222.00 | 236.00 | 236.00 | 3.51% | 185,159 |
| Sep 18, 2025 | 227.50 | 230.00 | 221.00 | 228.00 | 228.00 | 0.88% | 174,016 |
| Sep 17, 2025 | 235.00 | 240.00 | 225.10 | 226.00 | 226.00 | -3.42% | 584,801 |
| Sep 16, 2025 | 232.50 | 240.00 | 230.00 | 234.00 | 234.00 | 0.86% | 536,087 |
| Sep 15, 2025 | 226.00 | 235.00 | 224.90 | 232.00 | 232.00 | 2.88% | 523,073 |
| Sep 12, 2025 | 222.50 | 229.00 | 220.00 | 225.50 | 225.50 | 1.35% | 278,761 |
| Sep 11, 2025 | 235.00 | 240.00 | 220.00 | 222.50 | 222.50 | -5.32% | 560,782 |
| Sep 10, 2025 | 232.50 | 240.09 | 230.00 | 235.00 | 235.00 | - | 698,070 |
| Sep 9, 2025 | 220.50 | 235.00 | 220.00 | 235.00 | 235.00 | 6.82% | 947,329 |
| Sep 8, 2025 | 216.00 | 220.00 | 212.75 | 220.00 | 220.00 | 2.33% | 480,103 |
| Sep 5, 2025 | 207.50 | 215.00 | 205.00 | 215.00 | 215.00 | 2.38% | 355,283 |
| Sep 4, 2025 | 212.50 | 215.00 | 204.00 | 210.00 | 210.00 | -1.18% | 262,367 |
| Sep 3, 2025 | 212.50 | 215.00 | 210.00 | 212.50 | 212.50 | -0.23% | 352,114 |
| Sep 2, 2025 | 209.00 | 215.00 | 208.00 | 213.00 | 213.00 | 1.91% | 870,046 |
| Sep 1, 2025 | 207.50 | 215.00 | 205.00 | 209.00 | 209.00 | 2.45% | 768,264 |
| Aug 29, 2025 | 204.00 | 210.00 | 200.00 | 204.00 | 204.00 | 0.99% | 484,827 |
| Aug 28, 2025 | 200.00 | 210.00 | 200.00 | 202.00 | 202.00 | 2.54% | 518,869 |
| Aug 27, 2025 | 197.50 | 200.00 | 195.00 | 197.00 | 197.00 | -0.51% | 233,279 |
| Aug 26, 2025 | 194.50 | 203.00 | 194.00 | 198.00 | 198.00 | 3.13% | 353,654 |
| Aug 22, 2025 | 188.00 | 193.96 | 186.00 | 192.00 | 192.00 | 2.13% | 128,472 |
| Aug 21, 2025 | 188.00 | 190.00 | 186.00 | 188.00 | 188.00 | 0.27% | 247,380 |
| Aug 20, 2025 | 192.50 | 192.00 | 184.20 | 187.50 | 187.50 | -3.85% | 428,074 |
| Aug 19, 2025 | 195.00 | 199.00 | 194.00 | 195.00 | 195.00 | - | 294,665 |
| Aug 18, 2025 | 197.50 | 200.00 | 193.65 | 195.00 | 195.00 | -2.01% | 147,886 |
| Aug 15, 2025 | 197.50 | 201.93 | 195.95 | 199.00 | 199.00 | 0.76% | 293,765 |
| Aug 14, 2025 | 201.50 | 202.64 | 194.10 | 197.50 | 197.50 | -1.99% | 353,321 |
| Aug 13, 2025 | 203.00 | 205.00 | 200.00 | 201.50 | 201.50 | -0.25% | 162,368 |
| Aug 12, 2025 | 202.50 | 205.00 | 200.00 | 202.00 | 202.00 | - | 246,840 |
| Aug 11, 2025 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | -0.49% | 202,623 |
| Aug 8, 2025 | 201.50 | 205.00 | 200.40 | 203.00 | 203.00 | 0.74% | 233,281 |
| Aug 7, 2025 | 201.00 | 203.00 | 200.04 | 201.50 | 201.50 | 0.25% | 150,268 |
| Aug 6, 2025 | 202.50 | 205.00 | 200.00 | 201.00 | 201.00 | -0.99% | 224,723 |
| Aug 5, 2025 | 194.50 | 203.40 | 195.40 | 203.00 | 203.00 | 4.10% | 457,991 |
| Aug 4, 2025 | 187.00 | 197.50 | 184.60 | 195.00 | 195.00 | 5.41% | 232,706 |
| Aug 1, 2025 | 180.50 | 187.00 | 178.50 | 185.00 | 185.00 | 2.78% | 296,562 |
| Jul 31, 2025 | 183.00 | 185.00 | 178.00 | 180.00 | 180.00 | -1.64% | 360,717 |
| Jul 30, 2025 | 183.00 | 184.00 | 182.00 | 183.00 | 183.00 | - | 127,984 |
| Jul 29, 2025 | 183.00 | 184.00 | 182.00 | 183.00 | 183.00 | -2.14% | 233,184 |
| Jul 28, 2025 | 186.50 | 187.00 | 182.00 | 187.00 | 187.00 | -0.53% | 192,404 |
| Jul 25, 2025 | 188.50 | 190.98 | 186.00 | 188.00 | 188.00 | -0.53% | 272,559 |
| Jul 24, 2025 | 188.00 | 191.00 | 187.26 | 189.00 | 189.00 | -0.53% | 157,479 |
| Jul 23, 2025 | 188.00 | 190.00 | 186.75 | 190.00 | 190.00 | 1.60% | 319,625 |
| Jul 22, 2025 | 187.00 | 188.00 | 186.00 | 187.00 | 187.00 | -0.80% | 133,421 |
| Jul 21, 2025 | 188.00 | 190.00 | 186.00 | 188.50 | 188.50 | 0.27% | 413,550 |
| Jul 18, 2025 | 191.50 | 192.00 | 186.00 | 188.00 | 188.00 | -1.83% | 220,170 |