Serabi Gold plc (AIM:SRB)
London
· Delayed Price · Currency is GBP · Price in GBX 325.00
+10.00 (3.17%)
Apr 28, 2026, 4:35 PM GMT
Serabi Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 320.00 | 325.00 | 325.00 | 325.00 | 325.00 | 3.17% | 355,006 |
| 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% | 252,216 |
| Apr 23, 2026 | 327.50 | 330.00 | 316.67 | 325.00 | 325.00 | -0.76% | 82,545 |
| Apr 22, 2026 | 303.78 | 315.00 | 315.00 | 327.50 | 327.50 | -5.89% | 280,186 |
| Apr 21, 2026 | 332.50 | 348.00 | 316.00 | 348.00 | 348.00 | 3.88% | 111,544 |
| Apr 20, 2026 | 345.00 | 348.00 | 335.00 | 335.00 | 335.00 | -1.47% | 140,513 |
| Apr 17, 2026 | 337.50 | 355.00 | 330.00 | 340.00 | 340.00 | - | 354,335 |
| Apr 16, 2026 | 342.50 | 350.00 | 330.00 | 340.00 | 340.00 | -1.59% | 173,242 |
| Apr 15, 2026 | 335.00 | 350.00 | 327.00 | 345.50 | 345.50 | 3.13% | 449,601 |
| Apr 14, 2026 | 329.00 | 335.00 | 330.00 | 335.00 | 335.00 | 4.69% | 493,710 |
| Apr 13, 2026 | 310.00 | 320.00 | 297.00 | 320.00 | 320.00 | - | 189,164 |
| Apr 10, 2026 | 300.00 | 320.00 | 320.00 | 320.00 | 320.00 | 6.31% | 171,278 |
| 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% | 314,997 |
| Apr 7, 2026 | 287.50 | 300.00 | 275.00 | 300.00 | 300.00 | 0.67% | 250,216 |
| Apr 2, 2026 | 293.30 | 298.00 | 298.00 | 298.00 | 298.00 | -0.67% | 338,736 |
| Apr 1, 2026 | 280.00 | 305.00 | 288.00 | 300.00 | 300.00 | 7.14% | 498,504 |
| Mar 31, 2026 | 275.00 | 280.00 | 280.00 | 280.00 | 280.00 | 3.70% | 209,788 |
| Mar 30, 2026 | 269.00 | 272.00 | 272.00 | 270.00 | 270.00 | 1.89% | 271,033 |
| Mar 27, 2026 | 275.00 | 280.00 | 250.00 | 265.00 | 265.00 | -1.85% | 322,668 |
| 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 |
| Mar 12, 2026 | 330.00 | 345.00 | 325.00 | 340.00 | 340.00 | 1.49% | 84,890 |
| Mar 11, 2026 | 350.00 | 360.00 | 330.00 | 335.00 | 335.00 | -6.94% | 456,706 |
| Mar 10, 2026 | 330.00 | 360.00 | 325.00 | 360.00 | 360.00 | 9.09% | 301,492 |
| Mar 9, 2026 | 345.00 | 350.00 | 310.00 | 330.00 | 330.00 | -5.44% | 684,687 |
| Mar 6, 2026 | 347.50 | 350.00 | 340.00 | 349.00 | 349.00 | -0.29% | 500,564 |
| Mar 5, 2026 | 350.00 | 355.00 | 343.00 | 350.00 | 350.00 | -1.41% | 409,156 |
| Mar 4, 2026 | 342.50 | 355.00 | 340.00 | 355.00 | 355.00 | 3.20% | 701,473 |
| 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 | 350.00 | 350.00 | 335.00 | 335.00 | 335.00 | -2.90% | 958,092 |
| Feb 25, 2026 | 337.50 | 353.00 | 332.25 | 345.00 | 345.00 | 2.07% | 238,833 |
| Feb 24, 2026 | 335.00 | 345.00 | 330.00 | 338.00 | 338.00 | 0.90% | 894,442 |
| Feb 23, 2026 | 320.00 | 350.00 | 315.00 | 335.00 | 335.00 | 4.36% | 407,202 |
| Feb 20, 2026 | 315.00 | 325.00 | 310.00 | 321.00 | 321.00 | -4.75% | 276,946 |
| Feb 19, 2026 | 307.50 | 337.00 | 300.00 | 337.00 | 337.00 | 10.49% | 136,009 |
| Feb 18, 2026 | 300.00 | 315.00 | 295.00 | 305.00 | 305.00 | 2.52% | 117,212 |
| Feb 17, 2026 | 307.50 | 310.00 | 290.00 | 297.50 | 297.50 | -4.03% | 193,484 |
| Feb 16, 2026 | 312.50 | 320.00 | 300.00 | 310.00 | 310.00 | 9.93% | 172,366 |
| Feb 13, 2026 | 310.00 | 318.75 | 282.00 | 282.00 | 282.00 | -9.03% | 184,162 |
| Feb 12, 2026 | 325.00 | 329.00 | 310.00 | 310.00 | 310.00 | -4.62% | 171,735 |
| Feb 11, 2026 | 322.50 | 340.00 | 317.75 | 325.00 | 325.00 | 2.20% | 401,268 |
| Feb 10, 2026 | 310.00 | 328.74 | 307.00 | 318.00 | 318.00 | - | 530,834 |
| 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% | 498,388 |
| Feb 5, 2026 | 285.00 | 287.50 | 260.00 | 270.00 | 270.00 | -5.26% | 500,682 |
| Feb 4, 2026 | 292.50 | 310.00 | 283.60 | 285.00 | 285.00 | -1.72% | 465,520 |
| Feb 3, 2026 | 272.50 | 300.00 | 275.00 | 290.00 | 290.00 | 9.43% | 1,023,777 |
| Feb 2, 2026 | 310.00 | 315.00 | 251.75 | 265.00 | 265.00 | -19.08% | 3,933,348 |
| Jan 30, 2026 | 335.00 | 340.00 | 301.88 | 327.50 | 327.50 | -5.07% | 1,357,245 |
| Jan 29, 2026 | 350.00 | 370.00 | 330.00 | 345.00 | 345.00 | - | 754,154 |
| Jan 28, 2026 | 340.00 | 360.00 | 340.00 | 345.00 | 345.00 | 3.60% | 721,720 |
| Jan 27, 2026 | 355.00 | 360.00 | 321.50 | 333.00 | 333.00 | -6.20% | 594,676 |
| Jan 26, 2026 | 360.00 | 375.00 | 340.00 | 355.00 | 355.00 | -1.11% | 1,124,733 |
| Jan 23, 2026 | 352.50 | 365.00 | 350.00 | 359.00 | 359.00 | 0.28% | 489,870 |
| Jan 22, 2026 | 350.00 | 360.00 | 345.00 | 358.00 | 358.00 | 2.29% | 292,450 |
| Jan 21, 2026 | 350.00 | 360.00 | 345.00 | 350.00 | 350.00 | -0.28% | 556,454 |
| Jan 20, 2026 | 335.00 | 352.00 | 337.00 | 351.00 | 351.00 | 4.46% | 395,548 |
| Jan 19, 2026 | 325.00 | 337.97 | 322.25 | 336.00 | 336.00 | 1.82% | 347,198 |
| Jan 16, 2026 | 340.00 | 346.50 | 310.00 | 330.00 | 330.00 | -4.07% | 767,670 |
| Jan 15, 2026 | 342.50 | 350.00 | 335.00 | 344.00 | 344.00 | -0.29% | 331,038 |
| Jan 14, 2026 | 342.50 | 351.00 | 336.00 | 345.00 | 345.00 | - | 187,556 |
| Jan 13, 2026 | 347.50 | 355.00 | 340.00 | 345.00 | 345.00 | -1.43% | 244,998 |
| Jan 12, 2026 | 340.00 | 350.00 | 335.00 | 350.00 | 350.00 | 4.48% | 500,943 |
| 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 | 332.50 | 340.00 | 320.10 | 324.00 | 324.00 | -2.99% | 299,475 |
| Jan 6, 2026 | 330.00 | 355.00 | 320.00 | 334.00 | 334.00 | 1.83% | 356,970 |
| Jan 5, 2026 | 315.00 | 330.00 | 310.00 | 328.00 | 328.00 | 3.80% | 494,010 |
| 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 | 292.50 | 313.00 | 290.00 | 310.00 | 310.00 | 5.44% | 278,769 |
| Dec 29, 2025 | 300.00 | 310.00 | 285.00 | 294.00 | 294.00 | -2.00% | 419,954 |
| Dec 24, 2025 | 302.50 | 310.00 | 296.00 | 300.00 | 300.00 | -2.28% | 150,906 |
| 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% | 558,671 |
| 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 | 277.50 | 280.00 | 270.00 | 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% | 267,327 |
| 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 | 287.50 | 290.00 | 276.20 | 290.00 | 290.00 | -0.68% | 242,425 |