Seraphim Space Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 182.00 | 189.40 | 181.00 | 184.60 | 184.60 | 1,069,316 |
| 2026-10-20 | 184.80 | 186.60 | 177.40 | 181.40 | 181.40 | 1,739,413 |
| 2026-10-19 | 189.20 | 192.40 | 186.60 | 187.00 | 187.00 | 893,375 |
| 2026-10-16 | 200.00 | 200.00 | 191.20 | 191.40 | 191.40 | 1,194,096 |
| 2026-10-15 | 196.20 | 200.00 | 186.40 | 194.40 | 194.40 | 1,408,605 |
| 2026-10-14 | 199.40 | 206.50 | 197.60 | 199.00 | 199.00 | 724,327 |
| 2026-10-13 | 205.00 | 207.00 | 198.80 | 203.00 | 203.00 | 858,904 |
| 2026-10-12 | 205.00 | 208.00 | 201.92 | 206.00 | 206.00 | 689,505 |
| 2026-10-09 | 201.00 | 208.50 | 196.40 | 204.50 | 204.50 | 1,467,461 |
| 2026-10-08 | 190.40 | 196.40 | 188.00 | 191.60 | 191.60 | 483,295 |
| 2026-10-07 | 199.00 | 200.00 | 190.20 | 192.40 | 192.40 | 1,020,156 |
| 2026-10-06 | 201.00 | 204.00 | 196.00 | 199.80 | 199.80 | 888,117 |
| 2026-10-05 | 202.50 | 206.00 | 196.80 | 201.00 | 201.00 | 873,984 |
| 2026-10-02 | 193.00 | 206.00 | 193.00 | 202.50 | 202.50 | 1,321,095 |
| 2026-10-01 | 191.00 | 198.93 | 189.20 | 195.40 | 195.40 | 1,401,262 |
| 2026-09-30 | 188.40 | 195.80 | 186.60 | 190.80 | 190.80 | 2,575,840 |
| 2026-09-29 | 189.20 | 192.40 | 185.40 | 187.20 | 187.20 | 760,594 |
| 2026-09-28 | 187.00 | 188.80 | 183.20 | 186.60 | 186.60 | 703,667 |
| 2026-09-25 | 189.00 | 191.40 | 184.80 | 186.40 | 186.40 | 816,227 |
| 2026-09-24 | 192.00 | 192.20 | 184.00 | 184.60 | 184.60 | 688,866 |
| 2026-09-23 | 189.00 | 191.80 | 187.00 | 191.40 | 191.40 | 1,290,838 |
| 2026-09-22 | 193.80 | 196.00 | 188.00 | 189.20 | 189.20 | 1,083,915 |
| 2026-09-21 | 189.40 | 192.20 | 185.40 | 191.20 | 191.20 | 608,678 |
| 2026-09-18 | 191.60 | 194.00 | 186.80 | 186.80 | 186.80 | 2,466,832 |
| 2026-09-17 | 182.00 | 191.40 | 180.80 | 190.20 | 190.20 | 1,166,249 |
| 2026-09-16 | 177.80 | 182.00 | 174.20 | 181.00 | 181.00 | 463,832 |
| 2026-09-15 | 176.00 | 178.80 | 170.80 | 176.20 | 176.20 | 552,472 |
| 2026-09-14 | 188.00 | 188.00 | 174.70 | 177.60 | 177.60 | 1,150,788 |
| 2026-09-11 | 190.80 | 191.80 | 184.60 | 184.60 | 184.60 | 721,960 |
| 2026-09-10 | 191.40 | 193.60 | 182.80 | 190.80 | 190.80 | 1,152,257 |
| 2026-09-09 | 192.00 | 192.00 | 187.00 | 188.20 | 188.20 | 609,493 |
| 2026-09-08 | 189.00 | 192.60 | 185.40 | 191.00 | 191.00 | 602,328 |
| 2026-09-07 | 189.40 | 191.40 | 184.80 | 189.40 | 189.40 | 1,679,753 |
| 2026-09-04 | 183.60 | 189.20 | 180.00 | 185.00 | 185.00 | 727,949 |
| 2026-09-03 | 187.40 | 187.40 | 177.00 | 180.00 | 180.00 | 1,112,617 |
| 2026-09-02 | 188.80 | 188.80 | 179.60 | 183.00 | 183.00 | 863,580 |
| 2026-09-01 | 187.00 | 187.84 | 181.26 | 184.40 | 184.40 | 697,551 |
| 2026-08-28 | 190.20 | 191.60 | 182.47 | 187.20 | 187.20 | 1,150,432 |
| 2026-08-27 | 188.60 | 191.20 | 185.00 | 188.20 | 188.20 | 1,244,188 |
| 2026-08-26 | 191.40 | 192.20 | 183.80 | 184.00 | 184.00 | 711,250 |
| 2026-08-25 | 187.20 | 191.20 | 185.00 | 187.00 | 187.00 | 472,725 |
| 2026-08-24 | 182.00 | 189.80 | 180.20 | 186.40 | 186.40 | 1,294,099 |
| 2026-08-21 | 181.00 | 184.00 | 180.20 | 183.40 | 183.40 | 586,810 |
| 2026-08-20 | 185.00 | 185.40 | 179.80 | 180.60 | 180.60 | 521,066 |
| 2026-08-19 | 180.20 | 185.00 | 179.06 | 183.00 | 183.00 | 664,954 |
| 2026-08-18 | 185.60 | 189.20 | 180.00 | 181.00 | 181.00 | 704,193 |
| 2026-08-17 | 187.00 | 190.80 | 181.40 | 188.00 | 188.00 | 1,014,057 |
| 2026-08-14 | 185.60 | 189.80 | 183.20 | 184.20 | 184.20 | 609,631 |
| 2026-08-13 | 194.60 | 197.60 | 183.80 | 186.80 | 186.80 | 791,424 |
| 2026-08-12 | 190.20 | 198.00 | 190.20 | 193.80 | 193.80 | 1,054,151 |
| 2026-08-11 | 188.00 | 194.00 | 181.20 | 192.00 | 192.00 | 794,627 |
| 2026-08-10 | 189.80 | 193.80 | 187.60 | 190.40 | 190.40 | 1,166,231 |
| 2026-08-07 | 182.20 | 189.80 | 171.00 | 188.20 | 188.20 | 1,077,760 |
| 2026-08-06 | 183.00 | 184.00 | 169.60 | 182.00 | 182.00 | 1,647,152 |
| 2026-08-05 | 172.00 | 187.59 | 172.00 | 181.00 | 181.00 | 2,809,966 |
| 2026-08-04 | 161.00 | 174.80 | 161.00 | 172.00 | 172.00 | 1,527,621 |
| 2026-08-03 | 155.40 | 163.60 | 152.60 | 161.60 | 161.60 | 1,081,570 |
| 2026-07-31 | 152.60 | 157.40 | 151.20 | 152.80 | 152.80 | 1,505,549 |
| 2026-07-30 | 150.00 | 152.00 | 146.60 | 151.40 | 151.40 | 1,295,381 |
| 2026-07-29 | 160.20 | 160.20 | 150.20 | 150.20 | 150.20 | 1,402,953 |
Page 1 of 5 · 254 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.