LSE - Delayed Quote
GBp
Serabi Gold plc (SRB.L)
179.00
-10.40
(-5.49%)
At close: October 30 at 4:35:22 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
187.50
195.00
175.00
179.00
179.00
277,622
Oct 29, 2026
182.50
200.00
180.00
189.40
189.40
411,105
Oct 28, 2026
167.50
185.00
165.00
180.00
180.00
557,606
Oct 27, 2026
172.50
175.00
160.00
167.00
167.00
739,616
Oct 26, 2026
180.00
185.00
165.00
170.00
170.00
688,866
Oct 23, 2026
182.50
185.00
175.00
179.00
179.00
306,850
Oct 22, 2026
195.00
200.00
178.00
184.00
184.00
646,267
Oct 21, 2026
180.00
200.00
170.00
200.00
200.00
1,503,860
Oct 20, 2026
222.50
230.00
215.00
225.00
225.00
111,454
Oct 19, 2026
230.00
235.00
221.80
222.50
222.50
188,323
Oct 16, 2026
222.50
235.00
220.00
230.00
230.00
134,411
Oct 15, 2026
217.50
225.00
215.00
220.00
220.00
372,592
Oct 14, 2026
230.00
237.00
213.00
220.00
220.00
309,665
Oct 13, 2026
237.50
240.00
225.00
230.00
230.00
233,350
Oct 12, 2026
237.50
245.00
235.00
236.00
236.00
280,869
Oct 9, 2026
232.50
250.00
230.00
250.00
250.00
82,187
Oct 8, 2026
225.00
235.00
222.25
230.00
230.00
152,458
Oct 7, 2026
227.50
235.00
222.00
224.00
224.00
194,029
Oct 6, 2026
240.00
245.00
223.50
227.00
227.00
812,282
Oct 5, 2026
237.50
247.00
235.00
247.00
247.00
244,866
Oct 2, 2026
242.50
245.00
235.00
235.00
235.00
246,154
Oct 1, 2026
247.50
252.00
235.00
240.00
240.00
315,157
Sep 30, 2026
247.50
250.00
243.39
247.00
247.00
133,732
Sep 29, 2026
247.50
255.00
245.00
253.00
253.00
213,915
Sep 28, 2026
250.00
256.00
235.00
247.00
247.00
682,235
Sep 25, 2026
245.00
255.00
240.00
254.00
254.00
264,053
Sep 24, 2026
242.50
250.00
235.00
245.00
245.00
344,608
Sep 23, 2026
247.50
255.00
243.12
244.00
244.00
650,118
Sep 22, 2026
272.50
275.00
247.53
248.50
248.50
1,067,162
Sep 21, 2026
277.50
285.00
265.00
268.00
268.00
267,240
Sep 18, 2026
267.50
280.20
265.00
270.00
270.00
322,906
Sep 17, 2026
275.00
285.00
260.00
268.00
268.00
374,940
Sep 16, 2026
270.00
280.00
260.00
280.00
280.00
92,066
Sep 15, 2026
270.00
275.00
260.00
267.00
267.00
221,336
Sep 14, 2026
287.50
295.00
265.00
270.00
270.00
239,804
Sep 11, 2026
292.50
300.00
272.50
285.00
285.00
440,832
Sep 10, 2026
295.00
300.00
282.50
282.50
282.50
85,499
Sep 9, 2026
290.00
300.00
280.00
295.00
295.00
91,666
Sep 8, 2026
295.00
300.00
285.00
285.00
285.00
67,755
Sep 7, 2026
290.00
300.00
280.00
295.00
295.00
81,014
Sep 4, 2026
302.50
305.00
280.00
295.50
295.50
136,878
Sep 3, 2026
287.50
305.00
280.00
304.00
304.00
178,896
Sep 2, 2026
287.50
295.00
275.00
285.00
285.00
371,465
Sep 1, 2026
312.50
320.00
285.00
294.00
294.00
552,938
Aug 28, 2026
310.00
320.00
305.00
320.00
320.00
98,445
Aug 27, 2026
315.00
320.00
305.00
315.00
315.00
198,636
Aug 26, 2026
322.50
330.00
310.00
325.00
325.00
136,330
Aug 25, 2026
317.50
325.00
305.00
325.00
325.00
177,536
Aug 24, 2026
317.50
325.00
310.00
325.00
325.00
171,754
Aug 21, 2026
312.50
323.50
305.00
320.00
320.00
257,990
Aug 20, 2026
312.50
320.00
305.00
315.00
315.00
194,105
Aug 19, 2026
310.00
315.00
295.00
310.00
310.00
295,432
Aug 18, 2026
305.00
320.00
300.00
301.00
301.00
271,068
Aug 17, 2026
302.50
310.00
300.00
310.00
310.00
91,641
Aug 14, 2026
302.50
310.00
295.00
300.00
300.00
81,592
Aug 13, 2026
305.00
310.00
298.90
300.00
300.00
62,786
Aug 12, 2026
307.50
312.00
300.00
305.00
305.00
266,667
Aug 11, 2026
315.00
320.00
305.00
307.50
307.50
295,659
Aug 10, 2026
320.00
330.00
312.00
312.00
312.00
549,895
Aug 7, 2026
295.00
325.00
290.00
318.00
318.00
492,995
Aug 6, 2026
277.50
297.00
275.00
297.00
297.00
260,045
Aug 5, 2026
252.50
280.00
245.00
277.00
277.00
522,958
Aug 4, 2026
250.00
255.00
245.00
248.00
248.00
200,185
Aug 3, 2026
252.50
255.00
245.00
250.00
250.00
319,877
Jul 31, 2026
252.50
256.00
250.00
250.00
250.00
262,106
Jul 30, 2026
255.00
260.00
250.00
257.00
257.00
463,014
Jul 29, 2026
260.00
265.00
250.00
255.00
255.00
169,874
Jul 28, 2026
260.00
265.00
255.00
260.00
260.00
101,164
Jul 27, 2026
260.00
265.00
253.00
265.00
265.00
193,762
Jul 24, 2026
260.00
265.00
255.00
262.00
262.00
392,229
Jul 23, 2026
272.50
280.00
255.00
260.00
260.00
461,612
Jul 22, 2026
272.50
280.00
265.00
276.00
276.00
616,433
Jul 21, 2026
275.00
280.00
270.00
274.00
274.00
461,828
Jul 20, 2026
277.50
285.00
270.00
275.00
275.00
304,308
Jul 17, 2026
285.00
290.00
275.00
280.00
280.00
185,440
Jul 16, 2026
285.00
292.50
280.00
292.50
292.50
172,618
Jul 15, 2026
282.50
290.00
280.00
287.00
287.00
87,884
Jul 14, 2026
280.00
290.00
270.00
285.00
285.00
349,591
Jul 13, 2026
282.50
290.00
275.00
290.00
290.00
183,541
Jul 10, 2026
290.00
295.00
280.00
280.00
280.00
107,718
Jul 9, 2026
285.00
295.50
280.00
295.50
295.50
324,075
Jul 8, 2026
297.50
305.00
281.60
290.00
290.00
320,652
Jul 7, 2026
302.50
310.00
295.00
302.50
302.50
91,284
Jul 6, 2026
302.50
310.00
295.00
308.00
308.00
67,925
Jul 3, 2026
290.00
310.00
285.00
305.00
305.00
209,642
Jul 2, 2026
285.00
295.00
280.00
292.00
292.00
174,005
Jul 1, 2026
280.00
290.00
275.00
280.00
280.00
216,924
Jun 30, 2026
277.50
285.00
270.00
280.00
280.00
180,891
Jun 29, 2026
290.00
295.00
280.00
282.50
282.50
195,227
Jun 26, 2026
272.50
295.00
265.00
295.00
295.00
301,342
Jun 25, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
280.00
285.00
265.00
274.00
274.00
419,816
Jun 24, 2026
297.50
300.00
280.00
282.50
282.45
388,962
Jun 23, 2026
312.50
320.00
295.00
300.00
299.95
244,073
Jun 22, 2026
315.00
320.00
305.00
312.50
312.44
95,746
Jun 19, 2026
317.50
325.00
310.00
315.00
314.94
174,491
Jun 18, 2026
330.00
340.00
317.70
322.50
322.44
218,375
Jun 17, 2026
332.50
340.00
320.00
330.00
329.94
89,764
Jun 16, 2026
335.00
340.50
320.00
333.00
332.94
333,392
Jun 15, 2026
325.00
340.22
320.00
339.00
338.94
456,134
Jun 12, 2026
310.00
330.00
305.00
330.00
329.94
268,070
Jun 11, 2026
307.50
320.00
300.00
308.00
307.95
586,747
Jun 10, 2026
325.00
325.00
305.00
313.00
312.94
632,773
Jun 9, 2026
332.50
340.00
326.00
329.00
328.94
282,280
Jun 8, 2026
337.50
345.00
320.00
339.50
339.44
678,096
Jun 5, 2026
355.00
360.00
340.00
360.00
359.94
204,767
Jun 4, 2026
357.50
365.00
345.00
357.00
356.94
170,181
Jun 3, 2026
362.50
370.00
337.00
337.00
336.94
229,936
Jun 2, 2026
347.50
362.00
340.00
358.00
357.94
366,904
Jun 1, 2026
352.50
360.00
340.00
355.00
354.94
192,778
May 29, 2026
347.50
360.00
340.00
360.00
359.94
323,842
May 28, 2026
342.50
350.00
335.00
342.50
342.44
182,912
May 27, 2026
345.00
360.00
340.00
360.00
359.94
169,406
May 26, 2026
332.50
350.27
330.00
350.00
349.94
200,180
May 22, 2026
325.00
335.00
320.00
332.00
331.94
147,829
May 21, 2026
330.00
335.00
320.00
325.00
324.94
89,815
May 20, 2026
335.00
340.00
325.00
332.00
331.94
115,917
May 19, 2026
335.00
342.00
330.00
342.00
341.94
271,711
May 18, 2026
337.50
345.00
330.00
335.00
334.94
143,765
May 15, 2026
352.50
360.00
325.00
338.00
337.94
319,272
May 14, 2026
350.00
360.00
345.00
346.50
346.44
221,803
May 13, 2026
350.00
360.00
340.00
350.00
349.94
239,843
May 12, 2026
350.00
360.00
340.00
348.00
347.94
454,379
May 11, 2026
342.50
360.00
335.00
355.00
354.94
221,311
May 8, 2026
345.00
355.00
340.00
345.00
344.94
365,538
May 7, 2026
347.50
355.00
340.00
355.00
354.94
178,248
May 6, 2026
335.00
355.00
330.00
345.00
344.94
195,697
May 5, 2026
337.50
345.00
325.00
335.00
334.94
178,445
May 1, 2026
335.00
350.00
330.00
340.00
339.94
253,353
Apr 30, 2026
320.00
335.00
315.00
333.00
332.94
160,655
Apr 29, 2026
322.50
330.00
310.00
320.00
319.94
415,227
Apr 28, 2026
315.00
335.00
310.00
325.00
324.94
357,092
Apr 27, 2026
320.00
325.00
310.25
315.00
314.94
147,269
Apr 24, 2026
320.00
325.00
315.00
320.00
319.94
252,218
Apr 23, 2026
327.50
330.00
316.67
325.00
324.94
82,588
Apr 22, 2026
310.00
330.00
300.00
327.50
327.44
281,526
Apr 21, 2026
332.50
348.00
316.00
348.00
347.94
111,544
Apr 20, 2026
340.00
348.00
328.20
335.00
334.94
141,485
Apr 17, 2026
337.50
355.00
330.00
340.00
339.94
354,869
Apr 16, 2026
342.50
350.00
330.00
340.00
339.94
173,256
Apr 15, 2026
335.00
350.00
327.00
345.50
345.44
449,601
Apr 14, 2026
322.50
340.00
320.00
335.00
334.94
497,055
Apr 13, 2026
310.00
320.00
297.00
320.00
319.94
190,621
Apr 10, 2026
302.50
320.00
295.00
320.00
319.94
172,719
Apr 9, 2026
300.00
310.00
290.00
301.00
300.95
88,908
Apr 8, 2026
300.00
330.00
295.75
301.00
300.95
318,659
Apr 7, 2026
287.50
300.00
280.00
300.00
299.95
255,649
Apr 2, 2026
297.50
300.00
280.00
298.00
297.95
404,037
Apr 1, 2026
275.00
315.00
270.00
300.00
299.95
604,403
Mar 31, 2026
270.00
280.00
265.00
280.00
279.95
213,421
Mar 30, 2026
265.00
275.00
260.00
270.00
269.95
272,168
Mar 27, 2026
275.00
280.00
250.00
265.00
264.95
336,393
Mar 26, 2026
280.00
288.00
270.00
270.00
269.95
175,445
Mar 25, 2026
265.00
285.00
262.80
281.00
280.95
414,467
Mar 24, 2026
267.50
275.00
248.00
262.50
262.45
400,287
Mar 23, 2026
250.00
275.00
230.00
265.00
264.95
709,021
Mar 20, 2026
255.00
275.00
250.00
269.00
268.95
471,858
Mar 19, 2026
275.00
280.00
230.00
254.00
253.96
1,288,245
Mar 18, 2026
282.50
295.00
275.00
284.00
283.95
452,891
Mar 17, 2026
292.50
300.00
280.00
282.50
282.45
543,416
Mar 16, 2026
317.50
320.00
290.00
297.00
296.95
536,776
Mar 13, 2026
330.00
335.00
305.00
320.00
319.94
207,340
Mar 12, 2026
330.00
345.00
325.00
340.00
339.94
84,889
Mar 11, 2026
350.00
360.00
330.00
335.00
334.94
456,705
Mar 10, 2026
330.00
360.00
325.00
360.00
359.94
301,492
Mar 9, 2026
345.00
350.00
310.00
330.00
329.94
684,687
Mar 6, 2026
347.50
350.00
340.00
349.00
348.94
500,563
Mar 5, 2026
350.00
355.00
343.00
350.00
349.94
409,155
Mar 4, 2026
342.50
355.00
340.00
355.00
354.94
701,473
Mar 3, 2026
352.50
360.00
330.00
344.00
343.94
1,179,736
Mar 2, 2026
345.00
355.00
340.00
352.50
352.44
1,005,840
Feb 27, 2026
342.50
350.00
335.00
341.00
340.94
276,567
Feb 26, 2026
350.00
350.00
335.00
335.00
334.94
958,092
Feb 25, 2026
337.50
353.00
332.25
345.00
344.94
238,833
Feb 24, 2026
335.00
345.00
330.00
338.00
337.94
894,442
Feb 23, 2026
320.00
350.00
315.00
335.00
334.94
407,201
Feb 20, 2026
315.00
325.00
310.00
321.00
320.94
276,946
Feb 19, 2026
307.50
337.00
300.00
337.00
336.94
136,008
Feb 18, 2026
300.00
315.00
295.00
305.00
304.95
117,211
Feb 17, 2026
307.50
310.00
290.00
297.50
297.45
193,483
Feb 16, 2026
312.50
320.00
300.00
310.00
309.95
172,365
Feb 13, 2026
310.00
318.75
282.00
282.00
281.95
184,161
Feb 12, 2026
325.00
329.00
310.00
310.00
309.95
171,735
Feb 11, 2026
322.50
340.00
317.75
325.00
324.94
401,267
Feb 10, 2026
310.00
328.74
307.00
318.00
317.94
530,834
Feb 9, 2026
292.50
318.00
288.00
318.00
317.94
312,524
Feb 6, 2026
262.50
295.00
255.00
290.00
289.95
498,387
Feb 5, 2026
285.00
287.50
260.00
270.00
269.95
500,682
Feb 4, 2026
292.50
310.00
283.60
285.00
284.95
465,519
Feb 3, 2026
272.50
300.00
275.00
290.00
289.95
1,023,776
Feb 2, 2026
310.00
315.00
251.75
265.00
264.95
3,933,347
Jan 30, 2026
335.00
340.00
301.88
327.50
327.44
1,357,244
Jan 29, 2026
350.00
370.00
330.00
345.00
344.94
754,154
Jan 28, 2026
340.00
360.00
340.00
345.00
344.94
721,719
Jan 27, 2026
355.00
360.00
321.50
333.00
332.94
594,676
Jan 26, 2026
360.00
375.00
340.00
355.00
354.94
1,124,732
Jan 23, 2026
352.50
365.00
350.00
359.00
358.94
489,869
Jan 22, 2026
350.00
360.00
345.00
358.00
357.94
292,450
Jan 21, 2026
350.00
360.00
345.00
350.00
349.94
556,454
Jan 20, 2026
335.00
352.00
337.00
351.00
350.94
395,548
Jan 19, 2026
325.00
337.97
322.25
336.00
335.94
347,198
Jan 16, 2026
340.00
346.50
310.00
330.00
329.94
767,670
Jan 15, 2026
342.50
350.00
335.00
344.00
343.94
331,038
Jan 14, 2026
342.50
351.00
336.00
345.00
344.94
187,556
Jan 13, 2026
347.50
355.00
340.00
345.00
344.94
244,998
Jan 12, 2026
340.00
350.00
335.00
350.00
349.94
500,943
Jan 9, 2026
325.00
338.50
320.00
335.00
334.94
285,026
Jan 8, 2026
327.50
330.00
310.00
323.00
322.94
263,376
Jan 7, 2026
332.50
340.00
320.10
324.00
323.94
299,475
Jan 6, 2026
330.00
355.00
320.00
334.00
333.94
356,970
Jan 5, 2026
315.00
330.00
310.00
328.00
327.94
494,010
Jan 2, 2026
315.00
320.00
310.00
316.00
315.94
373,139
Dec 31, 2025
312.50
320.00
305.00
312.50
312.44
85,315
Dec 30, 2025
292.50
313.00
290.00
310.00
309.95
278,769
Dec 29, 2025
300.00
310.00
285.00
294.00
293.95
419,954
Dec 24, 2025
302.50
310.00
296.00
300.00
299.95
150,905
Dec 23, 2025
297.50
310.00
295.00
307.00
306.95
414,656
Dec 22, 2025
287.50
300.00
286.00
295.00
294.95
558,671
Dec 19, 2025
275.00
290.00
270.00
286.00
285.95
194,445
Dec 18, 2025
275.00
280.00
272.60
275.00
274.95
99,175
Dec 17, 2025
277.50
280.00
270.00
275.00
274.95
113,274
Dec 16, 2025
285.00
285.77
270.00
277.50
277.45
190,361
Dec 15, 2025
285.00
290.00
277.00
285.00
284.95
347,084
Dec 12, 2025
280.00
290.00
275.00
285.00
284.95
379,103
Dec 11, 2025
267.50
278.75
265.50
274.00
273.95
267,327
Dec 10, 2025
265.00
274.00
261.00
267.50
267.45
161,752
Dec 9, 2025
265.00
270.00
260.00
265.00
264.95
117,508
Dec 8, 2025
267.50
270.00
260.00
270.00
269.95
183,778
Dec 5, 2025
275.00
280.00
265.90
270.00
269.95
206,825
Dec 4, 2025
282.50
288.00
270.00
270.00
269.95
215,693
Dec 3, 2025
287.50
290.00
276.20
290.00
289.95
242,425
Dec 2, 2025
290.00
295.00
280.00
292.00
291.95
327,095
Dec 1, 2025
285.00
295.00
280.00
291.00
290.95
306,704
Nov 28, 2025
270.00
290.92
270.00
289.00
288.95
749,445
Nov 27, 2025
260.00
265.00
260.00
265.00
264.95
353,623
Nov 26, 2025
245.00
262.00
244.75
260.00
259.95
258,301
Nov 25, 2025
247.50
255.00
240.00
245.00
244.96
326,454
Nov 24, 2025
248.50
255.00
227.00
246.00
245.96
649,089
Nov 21, 2025
245.00
252.00
237.50
250.00
249.96
225,197
Nov 20, 2025
254.00
255.00
245.00
250.00
249.96
176,013
Nov 19, 2025
240.00
260.00
238.55
260.00
259.95
325,252
Nov 18, 2025
255.00
262.00
235.00
241.00
240.96
597,962
Nov 17, 2025
257.50
265.00
250.00
255.00
254.95
93,419
Nov 14, 2025
270.00
275.00
250.00
260.00
259.95
343,594
Nov 13, 2025
270.00
285.00
267.50
275.00
274.95
387,475
Nov 12, 2025
265.00
280.00
265.00
268.00
267.95
295,198
Nov 11, 2025
270.00
275.00
263.52
265.00
264.95
339,203
Nov 10, 2025
245.00
275.00
246.55
266.00
265.95
406,147
Nov 7, 2025
250.00
255.00
240.10
245.00
244.96
116,578
Nov 6, 2025
242.50
255.00
240.00
255.00
254.95
237,589
Nov 5, 2025
242.50
250.00
235.00
240.00
239.96
231,318
Nov 4, 2025
252.50
255.00
240.00
240.00
239.96
244,115
Nov 3, 2025
245.00
255.00
238.00
252.00
251.96
391,017
Oct 31, 2025
237.50
255.00
235.00
236.00
235.96
283,557
Oct 30, 2025
232.50
239.00
221.00
237.50
237.46
202,554
