Serabi Gold (SRB) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Serabi Gold

Date Open High Low Close* Volume
29/09/2025 250.00p 270.00p 248.11p 270.00p 551038
26/09/2025 241.50p 251.90p 238.84p 248.50p 228934
25/09/2025 248.50p 252.00p 238.00p 242.50p 247607
24/09/2025 245.00p 252.00p 240.00p 252.00p 288235
23/09/2025 242.50p 250.00p 240.00p 245.00p 341242
22/09/2025 236.00p 250.00p 232.00p 246.00p 541090
19/09/2025 226.00p 240.00p 222.00p 236.00p 185159
18/09/2025 227.50p 230.00p 221.00p 228.00p 152216
17/09/2025 235.00p 240.00p 225.10p 226.00p 533701
16/09/2025 226.00p 232.00p 226.00p 234.00p 520187
15/09/2025 226.00p 235.00p 224.90p 232.00p 522873
12/09/2025 222.50p 229.00p 220.00p 225.50p 278660
11/09/2025 232.50p 235.00p 232.50p 222.50p 418220
10/09/2025 232.50p 240.09p 230.00p 235.00p 682870
09/09/2025 220.50p 235.00p 220.00p 235.00p 932229
08/09/2025 216.00p 220.00p 212.75p 220.00p 435988
05/09/2025 207.50p 215.00p 205.00p 215.00p 315282
04/09/2025 212.50p 215.00p 204.00p 210.00p 262367
03/09/2025 212.50p 215.00p 210.00p 212.50p 333514
02/09/2025 209.00p 215.00p 208.00p 213.00p 524698
01/09/2025 207.50p 215.00p 205.00p 209.00p 693264
29/08/2025 204.00p 210.00p 200.00p 204.00p 471113
28/08/2025 200.00p 210.00p 200.00p 202.00p 518769
27/08/2025 197.50p 200.00p 195.00p 197.00p 198179
26/08/2025 194.50p 203.00p 194.00p 198.00p 353454
22/08/2025 188.00p 193.96p 186.00p 192.00p 128472
21/08/2025 188.00p 190.00p 186.00p 188.00p 247380
20/08/2025 192.50p 192.50p 184.20p 187.50p 427974
19/08/2025 195.00p 199.00p 194.00p 195.00p 294665
18/08/2025 197.50p 200.00p 193.65p 195.00p 147886
15/08/2025 197.50p 201.93p 195.95p 199.00p 257765
14/08/2025 201.50p 202.64p 194.10p 197.50p 353321
13/08/2025 203.00p 205.00p 200.00p 201.50p 162168
12/08/2025 202.50p 205.00p 200.00p 202.00p 199040
11/08/2025 202.00p 204.00p 200.00p 202.00p 184195
08/08/2025 201.50p 205.00p 200.40p 203.00p 193119
07/08/2025 201.00p 203.00p 200.04p 201.50p 128919
06/08/2025 202.50p 205.00p 200.00p 201.00p 224723
05/08/2025 194.50p 203.40p 194.50p 203.00p 419506
04/08/2025 187.00p 197.50p 184.60p 195.00p 219783
01/08/2025 180.50p 187.00p 178.50p 185.00p 279613
31/07/2025 183.00p 185.00p 178.00p 180.00p 343705
30/07/2025 183.00p 184.00p 182.00p 183.00p 127984
29/07/2025 183.00p 184.00p 182.00p 183.00p 180684
28/07/2025 186.50p 187.00p 182.00p 187.00p 166127
25/07/2025 188.50p 190.97p 186.00p 188.00p 236559
24/07/2025 188.00p 191.00p 187.26p 189.00p 157479
23/07/2025 188.00p 190.00p 186.75p 190.00p 319625
22/07/2025 187.00p 188.00p 186.00p 187.00p 133421
21/07/2025 188.00p 190.00p 186.00p 188.50p 364195
18/07/2025 191.50p 192.00p 186.00p 188.00p 203442
17/07/2025 191.50p 193.00p 190.00p 191.50p 181375
16/07/2025 192.00p 194.00p 190.00p 191.00p 143155
15/07/2025 196.50p 199.00p 193.00p 193.50p 307124
14/07/2025 190.50p 198.80p 188.00p 195.00p 614614
11/07/2025 181.50p 192.00p 181.00p 190.00p 467958
10/07/2025 173.50p 184.00p 173.50p 181.50p 160125
09/07/2025 173.00p 175.00p 172.00p 175.00p 227765
08/07/2025 167.50p 175.00p 167.50p 172.50p 192467
07/07/2025 167.50p 170.00p 166.30p 167.50p 239527
04/07/2025 167.50p 169.95p 165.50p 169.00p 139180
03/07/2025 166.50p 169.00p 165.00p 167.00p 665681
02/07/2025 167.50p 170.00p 162.00p 166.50p 184711
01/07/2025 167.00p 169.00p 164.25p 169.00p 145832
30/06/2025 173.50p 175.00p 163.50p 167.00p 406943
27/06/2025 173.50p 175.00p 172.00p 173.50p 135922
26/06/2025 173.50p 175.96p 172.00p 174.00p 145909
25/06/2025 178.00p 180.00p 170.00p 170.00p 344139
24/06/2025 181.00p 183.75p 178.00p 180.00p 270787
23/06/2025 177.00p 181.98p 176.00p 181.00p 234397
20/06/2025 176.50p 181.00p 175.00p 181.00p 123925
19/06/2025 177.50p 179.95p 175.50p 176.50p 217366
18/06/2025 185.00p 186.80p 177.00p 177.50p 201044
17/06/2025 184.50p 187.00p 183.00p 185.00p 279447
16/06/2025 176.50p 186.00p 175.55p 185.50p 543096
13/06/2025 171.50p 178.00p 170.00p 176.50p 316803
12/06/2025 170.50p 173.00p 170.50p 171.50p 182711
11/06/2025 171.50p 172.85p 168.04p 172.00p 404814
10/06/2025 169.00p 172.90p 168.00p 171.00p 136237
09/06/2025 169.00p 170.00p 166.80p 170.00p 334582
06/06/2025 168.00p 170.50p 166.08p 169.00p 240001
05/06/2025 168.00p 172.75p 167.75p 170.00p 328429
04/06/2025 170.00p 171.50p 167.55p 170.00p 160890
03/06/2025 164.50p 173.00p 163.30p 170.50p 680725
02/06/2025 156.50p 167.00p 156.50p 165.00p 921966
30/05/2025 154.50p 157.92p 152.10p 154.50p 431215
29/05/2025 151.00p 155.00p 149.00p 153.50p 276257
28/05/2025 152.50p 155.00p 147.80p 152.50p 158597
27/05/2025 150.50p 157.00p 149.00p 154.00p 542163
23/05/2025 148.50p 151.15p 146.94p 150.50p 228006
22/05/2025 149.00p 153.00p 145.00p 148.50p 329449
21/05/2025 149.00p 153.00p 148.56p 150.00p 287204
20/05/2025 143.50p 147.70p 140.00p 147.00p 376458
19/05/2025 139.00p 146.00p 138.00p 144.00p 288771
16/05/2025 143.00p 144.50p 138.21p 139.00p 239189
15/05/2025 149.50p 151.59p 138.20p 143.00p 750262
14/05/2025 151.00p 154.00p 148.00p 150.00p 163765
13/05/2025 146.50p 154.00p 145.11p 153.00p 415072
12/05/2025 151.50p 151.50p 142.00p 147.00p 522117
09/05/2025 149.00p 153.00p 147.00p 151.00p 190747
08/05/2025 150.00p 153.00p 148.10p 149.00p 235441
07/05/2025 151.50p 153.00p 148.80p 150.00p 177736
06/05/2025 146.50p 153.00p 145.50p 150.00p 573127
02/05/2025 147.50p 150.00p 142.50p 145.00p 471304
01/05/2025 149.00p 150.00p 144.21p 145.00p 368207
30/04/2025 142.50p 154.00p 141.75p 149.00p 801887
29/04/2025 147.50p 152.00p 138.00p 143.00p 615271
28/04/2025 151.50p 151.50p 143.76p 150.00p 281037
25/04/2025 151.50p 155.00p 148.00p 151.00p 561611
24/04/2025 150.00p 155.00p 145.00p 150.00p 400269
23/04/2025 145.00p 155.00p 135.00p 152.00p 18958092
22/04/2025 169.50p 180.00p 167.05p 174.00p 642814
17/04/2025 178.50p 182.00p 167.00p 167.00p 427038
16/04/2025 176.00p 186.00p 175.05p 178.00p 642835
15/04/2025 162.00p 177.00p 162.00p 177.00p 660505
14/04/2025 162.50p 165.00p 155.00p 161.50p 473215
11/04/2025 147.50p 163.00p 146.35p 163.00p 1285502
10/04/2025 141.00p 149.00p 141.00p 148.00p 399286
09/04/2025 133.00p 143.00p 132.00p 137.50p 513057
08/04/2025 127.50p 136.00p 126.00p 136.00p 642139
07/04/2025 136.00p 137.80p 120.00p 128.00p 1049167
04/04/2025 145.50p 154.10p 131.00p 135.00p 685994
03/04/2025 151.00p 151.50p 143.25p 145.50p 348510
02/04/2025 152.00p 154.00p 148.60p 151.50p 245614
01/04/2025 151.50p 154.00p 150.00p 152.00p 264571
31/03/2025 149.50p 154.00p 147.00p 151.50p 193231
28/03/2025 144.00p 152.00p 144.00p 146.00p 207447
27/03/2025 151.50p 151.77p 140.36p 145.00p 649211
26/03/2025 155.50p 158.00p 149.50p 151.50p 219801
25/03/2025 152.50p 158.00p 152.25p 155.50p 86214
24/03/2025 148.00p 155.00p 148.00p 155.00p 268132
21/03/2025 154.50p 157.00p 146.00p 146.00p 447842
20/03/2025 156.00p 157.00p 149.00p 155.00p 349503
19/03/2025 157.00p 160.00p 154.00p 156.00p 213792
18/03/2025 158.00p 160.44p 153.50p 157.00p 360246
17/03/2025 151.50p 160.00p 150.00p 156.50p 222638
14/03/2025 143.50p 155.00p 143.50p 152.00p 351713
13/03/2025 133.50p 145.00p 133.26p 143.00p 407336
12/03/2025 130.50p 133.50p 130.50p 133.50p 480835
11/03/2025 139.50p 139.50p 125.45p 131.00p 1096603
10/03/2025 144.00p 146.00p 139.00p 139.50p 234814
07/03/2025 149.00p 149.50p 137.06p 144.00p 552545
06/03/2025 158.50p 158.50p 148.04p 149.00p 417490
05/03/2025 160.50p 164.00p 157.00p 158.50p 297639
04/03/2025 153.50p 161.97p 153.40p 160.50p 391799
03/03/2025 150.50p 155.00p 149.00p 153.50p 339371
28/02/2025 163.00p 170.90p 145.61p 149.00p 1349681
27/02/2025 176.50p 179.89p 162.15p 164.00p 672194
26/02/2025 169.00p 176.80p 168.00p 175.00p 699242
25/02/2025 167.00p 169.00p 158.00p 169.00p 887904
24/02/2025 160.50p 170.00p 159.00p 167.50p 837938
21/02/2025 155.50p 161.90p 151.47p 160.00p 377741
20/02/2025 150.00p 157.00p 150.00p 155.50p 331523
19/02/2025 145.00p 152.00p 145.00p 151.00p 338185
18/02/2025 144.50p 145.85p 143.78p 144.50p 113834
17/02/2025 143.50p 146.00p 142.15p 144.00p 238399
14/02/2025 141.50p 144.25p 141.50p 143.50p 67711
13/02/2025 143.50p 144.75p 140.40p 141.50p 253232
12/02/2025 148.00p 149.80p 142.25p 143.50p 370327
11/02/2025 141.50p 149.60p 141.50p 148.00p 482223
10/02/2025 133.00p 141.70p 133.00p 140.00p 412069
07/02/2025 133.00p 135.00p 131.00p 131.00p 124015
06/02/2025 135.00p 135.75p 131.00p 133.00p 217015
05/02/2025 135.00p 137.00p 133.61p 136.00p 133803
04/02/2025 134.50p 138.80p 134.00p 136.00p 271053
03/02/2025 134.50p 136.00p 133.00p 134.50p 124165
31/01/2025 128.00p 136.00p 127.00p 135.00p 403400
30/01/2025 128.00p 129.00p 126.30p 128.00p 185973
29/01/2025 129.50p 131.00p 127.00p 128.50p 222125
28/01/2025 133.00p 134.00p 128.00p 129.50p 238014
27/01/2025 139.00p 139.90p 132.00p 134.00p 354891
24/01/2025 139.00p 140.00p 136.00p 139.00p 547113
23/01/2025 135.00p 140.00p 134.80p 140.00p 338143
22/01/2025 133.50p 135.00p 131.00p 134.00p 218277
21/01/2025 129.50p 134.90p 128.25p 132.00p 242244
20/01/2025 129.50p 131.00p 127.12p 129.50p 259773
17/01/2025 131.50p 132.70p 126.00p 130.00p 422079
16/01/2025 128.50p 134.00p 127.00p 131.50p 169730
15/01/2025 126.00p 130.70p 122.50p 128.00p 429195
14/01/2025 124.00p 126.50p 123.00p 126.50p 132531
13/01/2025 127.00p 128.00p 123.07p 124.00p 364596
10/01/2025 125.00p 129.00p 124.90p 129.00p 303361
09/01/2025 122.00p 126.00p 121.20p 125.00p 396054
08/01/2025 122.00p 122.20p 120.00p 122.00p 96945
07/01/2025 125.00p 127.00p 121.00p 123.00p 597172
06/01/2025 117.50p 126.00p 117.25p 126.00p 587735
03/01/2025 111.50p 119.00p 111.21p 117.50p 390970
02/01/2025 108.00p 113.00p 107.02p 111.50p 469595
31/12/2024 108.00p 109.00p 107.30p 108.00p 58704
30/12/2024 113.50p 113.90p 107.00p 109.00p 199081
27/12/2024 113.50p 117.00p 113.00p 113.50p 227012
24/12/2024 113.50p 115.00p 112.00p 113.50p 134094
23/12/2024 113.50p 115.00p 111.03p 113.00p 198710
20/12/2024 122.50p 124.00p 112.00p 115.00p 798130
19/12/2024 121.50p 123.00p 120.00p 122.50p 412596
18/12/2024 117.50p 123.00p 116.81p 123.00p 543716
17/12/2024 114.00p 119.00p 114.00p 118.00p 346087
16/12/2024 112.50p 116.00p 112.25p 115.00p 168004
13/12/2024 115.00p 115.80p 111.60p 114.00p 374951
12/12/2024 112.00p 117.00p 111.76p 115.00p 994046

*Close Price adjusted for both dividends and splits