Seraphim Space Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 200.00 | 201.30 | 186.71 | 189.00 | 189.00 | 2,590,150 |
| 2026-04-30 | 210.00 | 212.50 | 195.20 | 201.50 | 201.50 | 2,971,711 |
| 2026-04-29 | 208.50 | 220.00 | 201.50 | 208.50 | 208.50 | 3,545,488 |
| 2026-04-28 | 200.50 | 220.50 | 195.82 | 206.00 | 206.00 | 3,103,065 |
| 2026-04-27 | 217.00 | 225.00 | 184.95 | 200.00 | 200.00 | 6,246,965 |
| 2026-04-24 | 219.50 | 228.00 | 208.00 | 222.50 | 222.50 | 3,246,980 |
| 2026-04-23 | 216.00 | 233.00 | 210.00 | 219.50 | 219.50 | 6,568,964 |
| 2026-04-22 | 189.20 | 223.50 | 185.00 | 212.00 | 212.00 | 5,804,804 |
| 2026-04-21 | 191.00 | 191.36 | 182.80 | 187.60 | 187.60 | 1,231,081 |
| 2026-04-20 | 177.60 | 192.60 | 172.00 | 187.80 | 187.80 | 1,909,010 |
| 2026-04-17 | 184.00 | 185.80 | 176.60 | 179.00 | 179.00 | 2,522,602 |
| 2026-04-16 | 176.40 | 184.80 | 175.40 | 179.00 | 179.00 | 1,328,209 |
| 2026-04-15 | 189.00 | 189.00 | 174.20 | 185.00 | 185.00 | 2,081,186 |
| 2026-04-14 | 191.00 | 193.80 | 181.80 | 184.00 | 184.00 | 2,232,379 |
| 2026-04-13 | 183.00 | 199.00 | 176.00 | 190.00 | 190.00 | 3,849,677 |
| 2026-04-10 | 181.00 | 191.60 | 172.60 | 187.60 | 187.60 | 3,035,201 |
| 2026-04-09 | 173.60 | 182.80 | 171.60 | 178.40 | 178.40 | 1,112,415 |
| 2026-04-08 | 183.00 | 188.00 | 171.40 | 174.80 | 174.80 | 2,394,458 |
| 2026-04-07 | 175.00 | 186.20 | 170.40 | 179.00 | 179.00 | 3,278,196 |
| 2026-04-02 | 153.00 | 183.45 | 151.00 | 169.50 | 169.50 | 3,111,964 |
| 2026-04-01 | 152.00 | 160.00 | 150.00 | 160.00 | 160.00 | 2,896,326 |
| 2026-03-31 | 148.00 | 153.50 | 145.41 | 150.00 | 150.00 | 1,662,355 |
| 2026-03-30 | 143.00 | 148.00 | 139.00 | 148.00 | 148.00 | 1,153,700 |
| 2026-03-27 | 142.00 | 149.50 | 142.00 | 142.50 | 142.50 | 746,771 |
| 2026-03-26 | 143.00 | 149.50 | 135.89 | 146.00 | 146.00 | 2,202,677 |
| 2026-03-25 | 146.00 | 149.00 | 139.50 | 147.00 | 147.00 | 1,282,042 |
| 2026-03-24 | 144.50 | 146.00 | 139.00 | 141.50 | 141.50 | 469,281 |
| 2026-03-23 | 132.50 | 149.50 | 124.38 | 144.50 | 144.50 | 2,518,247 |
| 2026-03-20 | 139.50 | 140.50 | 133.00 | 133.00 | 133.00 | 1,403,038 |
| 2026-03-19 | 139.00 | 145.50 | 134.00 | 135.50 | 135.50 | 726,608 |
| 2026-03-18 | 145.00 | 147.00 | 138.00 | 141.00 | 141.00 | 858,146 |
| 2026-03-17 | 143.50 | 146.50 | 136.50 | 145.00 | 145.00 | 1,706,697 |
| 2026-03-16 | 150.00 | 151.50 | 139.00 | 141.50 | 141.50 | 1,009,804 |
| 2026-03-13 | 154.00 | 154.00 | 145.50 | 146.00 | 146.00 | 1,089,115 |
| 2026-03-12 | 144.50 | 155.00 | 141.00 | 150.50 | 150.50 | 1,704,469 |
| 2026-03-11 | 149.00 | 149.00 | 140.50 | 144.50 | 144.50 | 1,012,174 |
| 2026-03-10 | 138.00 | 150.00 | 136.73 | 149.50 | 149.50 | 1,485,265 |
| 2026-03-09 | 130.00 | 137.00 | 128.00 | 135.50 | 135.50 | 1,347,125 |
| 2026-03-06 | 134.00 | 137.50 | 130.00 | 132.00 | 132.00 | 953,283 |
| 2026-03-05 | 147.00 | 147.00 | 132.00 | 134.00 | 134.00 | 1,249,822 |
| 2026-03-04 | 140.50 | 146.00 | 137.18 | 143.00 | 143.00 | 1,215,541 |
| 2026-03-03 | 152.50 | 152.50 | 136.00 | 140.50 | 140.50 | 2,062,881 |
| 2026-03-02 | 151.50 | 153.50 | 143.36 | 150.00 | 150.00 | 1,385,776 |
| 2026-02-27 | 158.00 | 160.00 | 150.00 | 151.00 | 151.00 | 1,164,884 |
| 2026-02-26 | 154.00 | 160.00 | 146.00 | 157.00 | 157.00 | 1,160,827 |
| 2026-02-25 | 150.00 | 152.37 | 145.20 | 151.00 | 151.00 | 695,945 |
| 2026-02-24 | 150.00 | 155.00 | 143.83 | 145.50 | 145.50 | 917,199 |
| 2026-02-23 | 152.00 | 158.50 | 148.50 | 150.00 | 150.00 | 2,149,834 |
| 2026-02-20 | 153.50 | 159.58 | 140.80 | 150.00 | 150.00 | 2,893,864 |
| 2026-02-19 | 158.00 | 161.00 | 153.50 | 157.00 | 157.00 | 1,023,068 |
| 2026-02-18 | 154.00 | 160.50 | 150.00 | 156.50 | 156.50 | 2,062,027 |
| 2026-02-17 | 148.00 | 153.00 | 145.00 | 152.50 | 152.50 | 558,653 |
| 2026-02-16 | 145.00 | 155.00 | 140.00 | 146.50 | 146.50 | 1,684,671 |
| 2026-02-13 | 142.00 | 145.00 | 138.00 | 141.50 | 141.50 | 704,244 |
| 2026-02-12 | 140.50 | 143.50 | 136.50 | 141.00 | 141.00 | 966,026 |
| 2026-02-11 | 144.50 | 147.00 | 135.00 | 136.50 | 136.50 | 1,061,635 |
| 2026-02-10 | 134.00 | 147.00 | 133.34 | 144.50 | 144.50 | 1,209,258 |
| 2026-02-09 | 129.00 | 138.00 | 129.00 | 134.00 | 134.00 | 1,560,480 |
| 2026-02-06 | 124.50 | 128.50 | 122.52 | 127.00 | 127.00 | 758,512 |
| 2026-02-05 | 127.50 | 132.50 | 123.84 | 127.00 | 127.00 | 922,099 |
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.