Seraphim Space Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 158.00 | 162.80 | 153.60 | 154.60 | 154.60 | 1,696,076 |
| 2026-07-27 | 160.20 | 164.40 | 157.20 | 159.60 | 159.60 | 1,342,081 |
| 2026-07-24 | 150.40 | 162.62 | 150.40 | 157.80 | 157.80 | 2,419,058 |
| 2026-07-23 | 154.40 | 157.60 | 149.80 | 150.40 | 150.40 | 1,256,455 |
| 2026-07-22 | 155.00 | 155.80 | 148.00 | 155.00 | 155.00 | 1,818,247 |
| 2026-07-21 | 146.80 | 155.40 | 144.20 | 152.60 | 152.60 | 1,322,099 |
| 2026-07-20 | 151.20 | 155.60 | 146.40 | 146.40 | 146.40 | 1,616,557 |
| 2026-07-17 | 155.40 | 157.37 | 146.20 | 151.20 | 151.20 | 4,263,787 |
| 2026-07-16 | 178.20 | 178.40 | 157.40 | 158.00 | 158.00 | 3,786,427 |
| 2026-07-15 | 186.40 | 189.80 | 174.20 | 174.20 | 174.20 | 1,754,607 |
| 2026-07-14 | 184.40 | 189.40 | 181.00 | 188.00 | 188.00 | 2,139,899 |
| 2026-07-13 | 185.00 | 189.20 | 181.40 | 185.60 | 185.60 | 1,091,654 |
| 2026-07-10 | 185.40 | 188.00 | 182.00 | 185.40 | 185.40 | 1,011,076 |
| 2026-07-09 | 192.00 | 192.00 | 185.20 | 185.40 | 185.40 | 551,392 |
| 2026-07-08 | 195.00 | 195.00 | 182.00 | 186.40 | 186.40 | 1,336,340 |
| 2026-07-07 | 200.00 | 200.35 | 189.00 | 191.40 | 191.40 | 1,167,555 |
| 2026-07-06 | 193.20 | 202.00 | 190.20 | 200.00 | 200.00 | 1,430,755 |
| 2026-07-03 | 188.60 | 195.80 | 187.20 | 193.40 | 193.40 | 750,221 |
| 2026-07-02 | 187.40 | 193.80 | 181.75 | 188.60 | 188.60 | 950,433 |
| 2026-07-01 | 189.60 | 192.00 | 187.80 | 191.80 | 191.80 | 858,896 |
| 2026-06-30 | 184.00 | 189.80 | 181.00 | 187.80 | 187.80 | 1,159,940 |
| 2026-06-29 | 181.00 | 183.80 | 175.49 | 182.00 | 182.00 | 1,800,444 |
| 2026-06-26 | 183.40 | 184.20 | 175.00 | 180.00 | 180.00 | 3,131,273 |
| 2026-06-25 | 180.00 | 191.67 | 180.00 | 184.40 | 184.40 | 1,793,003 |
| 2026-06-24 | 186.00 | 188.20 | 177.20 | 181.20 | 181.20 | 1,717,376 |
| 2026-06-23 | 193.60 | 195.00 | 177.18 | 185.60 | 185.60 | 3,375,774 |
| 2026-06-22 | 201.00 | 203.99 | 191.40 | 193.00 | 193.00 | 1,543,526 |
| 2026-06-19 | 199.80 | 202.50 | 192.55 | 201.00 | 201.00 | 5,224,745 |
| 2026-06-18 | 201.00 | 206.00 | 198.00 | 199.20 | 199.20 | 1,766,553 |
| 2026-06-17 | 193.20 | 204.00 | 192.59 | 203.50 | 203.50 | 1,808,985 |
| 2026-06-16 | 195.40 | 198.80 | 189.00 | 195.20 | 195.20 | 3,031,669 |
| 2026-06-15 | 203.00 | 209.50 | 190.00 | 196.20 | 196.20 | 3,777,389 |
| 2026-06-12 | 211.00 | 224.00 | 201.23 | 204.00 | 204.00 | 3,804,517 |
| 2026-06-11 | 195.60 | 210.00 | 194.00 | 207.00 | 207.00 | 2,349,241 |
| 2026-06-10 | 203.00 | 203.00 | 190.80 | 194.60 | 194.60 | 3,627,516 |
| 2026-06-09 | 231.00 | 235.48 | 200.00 | 202.50 | 202.50 | 15,371,349 |
| 2026-06-08 | 178.00 | 190.23 | 170.20 | 187.00 | 187.00 | 4,890,385 |
| 2026-06-05 | 191.20 | 191.20 | 173.89 | 176.80 | 176.80 | 5,641,329 |
| 2026-06-04 | 187.40 | 193.00 | 178.00 | 187.00 | 187.00 | 6,094,939 |
| 2026-06-03 | 210.00 | 210.00 | 185.40 | 187.40 | 187.40 | 10,493,678 |
| 2026-06-02 | 235.50 | 235.50 | 206.00 | 209.50 | 209.50 | 5,066,686 |
| 2026-06-01 | 248.50 | 248.50 | 225.50 | 231.50 | 231.50 | 4,330,394 |
| 2026-05-29 | 258.50 | 263.00 | 240.50 | 250.00 | 250.00 | 2,563,210 |
| 2026-05-28 | 269.00 | 278.50 | 248.02 | 259.00 | 259.00 | 3,596,260 |
| 2026-05-27 | 272.50 | 275.00 | 256.50 | 267.50 | 267.50 | 1,781,875 |
| 2026-05-26 | 275.00 | 284.00 | 258.23 | 272.00 | 272.00 | 3,922,897 |
| 2026-05-22 | 258.50 | 273.50 | 252.00 | 273.50 | 273.50 | 2,931,701 |
| 2026-05-21 | 255.00 | 260.42 | 250.00 | 258.50 | 258.50 | 2,621,979 |
| 2026-05-20 | 245.00 | 255.50 | 239.50 | 255.50 | 255.50 | 1,391,105 |
| 2026-05-19 | 250.50 | 260.50 | 236.00 | 242.00 | 242.00 | 2,343,803 |
| 2026-05-18 | 240.50 | 257.50 | 240.50 | 250.50 | 250.50 | 2,887,475 |
| 2026-05-15 | 240.00 | 244.00 | 230.96 | 243.50 | 243.50 | 1,249,806 |
| 2026-05-14 | 231.00 | 246.59 | 231.00 | 240.00 | 240.00 | 1,941,530 |
| 2026-05-13 | 223.00 | 237.59 | 223.00 | 234.00 | 234.00 | 2,378,915 |
| 2026-05-12 | 241.50 | 244.00 | 221.00 | 224.50 | 224.50 | 2,254,535 |
| 2026-05-11 | 232.00 | 252.10 | 232.00 | 241.50 | 241.50 | 3,221,987 |
| 2026-05-08 | 230.00 | 239.00 | 220.00 | 232.50 | 232.50 | 1,942,948 |
| 2026-05-07 | 220.00 | 239.15 | 215.00 | 228.00 | 228.00 | 4,585,974 |
| 2026-05-06 | 220.00 | 225.50 | 210.50 | 223.00 | 223.00 | 2,567,295 |
| 2026-05-05 | 191.20 | 223.50 | 190.00 | 223.50 | 223.50 | 4,974,783 |
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.