Seraphim Space Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 129.50 | 134.50 | 125.50 | 131.00 | 131.00 | 809,642 |
| 2026-02-03 | 124.50 | 130.50 | 122.00 | 129.00 | 129.00 | 1,447,541 |
| 2026-02-02 | 125.50 | 130.00 | 122.00 | 122.50 | 122.50 | 1,489,796 |
| 2026-01-30 | 120.00 | 130.50 | 118.00 | 128.50 | 128.50 | 2,015,609 |
| 2026-01-29 | 126.00 | 127.40 | 118.00 | 120.00 | 120.00 | 1,711,238 |
| 2026-01-28 | 129.00 | 130.00 | 123.00 | 123.00 | 123.00 | 922,955 |
| 2026-01-27 | 131.00 | 134.00 | 123.42 | 127.00 | 127.00 | 1,176,545 |
| 2026-01-26 | 133.50 | 140.00 | 130.00 | 130.00 | 130.00 | 819,320 |
| 2026-01-23 | 135.50 | 139.00 | 133.00 | 137.00 | 137.00 | 2,073,706 |
| 2026-01-22 | 133.00 | 139.72 | 132.00 | 135.00 | 135.00 | 1,400,946 |
| 2026-01-21 | 127.00 | 135.00 | 121.50 | 132.00 | 132.00 | 4,844,999 |
| 2026-01-20 | 135.00 | 137.00 | 120.00 | 125.00 | 125.00 | 3,496,129 |
| 2026-01-19 | 147.50 | 152.00 | 131.12 | 134.00 | 134.00 | 2,153,305 |
| 2026-01-16 | 150.50 | 153.00 | 145.50 | 146.50 | 146.50 | 1,451,844 |
| 2026-01-15 | 149.50 | 152.00 | 146.50 | 151.50 | 151.50 | 1,716,567 |
| 2026-01-14 | 148.00 | 150.00 | 143.00 | 146.00 | 146.00 | 965,293 |
| 2026-01-13 | 147.50 | 152.90 | 143.00 | 148.50 | 148.50 | 2,714,965 |
| 2026-01-12 | 133.00 | 148.50 | 130.93 | 146.50 | 146.50 | 2,845,778 |
| 2026-01-09 | 128.50 | 131.93 | 124.26 | 130.50 | 130.50 | 1,028,936 |
| 2026-01-08 | 134.00 | 137.00 | 119.00 | 127.00 | 127.00 | 2,815,155 |
| 2026-01-07 | 141.00 | 144.00 | 133.50 | 135.00 | 135.00 | 2,838,845 |
| 2026-01-06 | 135.00 | 145.00 | 134.00 | 141.00 | 141.00 | 4,024,453 |
| 2026-01-05 | 127.50 | 139.98 | 126.50 | 134.00 | 134.00 | 4,453,453 |
| 2026-01-02 | 120.00 | 128.00 | 119.50 | 127.00 | 127.00 | 2,069,872 |
| 2025-12-31 | 120.50 | 121.00 | 118.50 | 120.00 | 120.00 | 541,104 |
| 2025-12-30 | 114.00 | 121.00 | 111.50 | 120.50 | 120.50 | 3,190,802 |
| 2025-12-29 | 116.00 | 116.00 | 110.00 | 112.50 | 112.50 | 1,640,309 |
| 2025-12-24 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | 343,479 |
| 2025-12-23 | 118.50 | 119.00 | 113.75 | 115.00 | 115.00 | 1,308,961 |
| 2025-12-22 | 113.00 | 124.00 | 111.39 | 115.50 | 115.50 | 3,771,500 |
| 2025-12-19 | 97.600 | 113.50 | 96.722 | 113.50 | 113.50 | 4,201,651 |
| 2025-12-18 | 94.000 | 96.000 | 91.800 | 95.200 | 95.200 | 1,144,059 |
| 2025-12-17 | 92.600 | 92.600 | 91.600 | 92.000 | 92.000 | 1,443,430 |
| 2025-12-16 | 92.200 | 94.000 | 90.800 | 91.600 | 91.600 | 781,695 |
| 2025-12-15 | 89.200 | 94.000 | 89.174 | 93.200 | 93.200 | 1,899,819 |
| 2025-12-12 | 85.600 | 90.138 | 85.600 | 89.000 | 89.000 | 2,093,224 |
| 2025-12-11 | 84.000 | 86.000 | 83.000 | 85.600 | 85.600 | 597,748 |
| 2025-12-10 | 83.000 | 85.200 | 83.000 | 84.600 | 84.600 | 412,508 |
| 2025-12-09 | 83.400 | 84.518 | 82.728 | 83.400 | 83.400 | 286,278 |
| 2025-12-08 | 81.400 | 83.600 | 81.400 | 82.600 | 82.600 | 455,261 |
| 2025-12-05 | 81.000 | 82.200 | 80.110 | 81.800 | 81.800 | 426,476 |
| 2025-12-04 | 80.000 | 81.000 | 78.200 | 81.000 | 81.000 | 399,692 |
| 2025-12-03 | 78.200 | 78.800 | 75.200 | 78.800 | 78.800 | 312,383 |
| 2025-12-02 | 78.200 | 78.200 | 76.000 | 77.600 | 77.600 | 181,384 |
| 2025-12-01 | 76.600 | 80.000 | 75.000 | 77.000 | 77.000 | 516,411 |
| 2025-11-28 | 77.400 | 78.200 | 76.592 | 77.200 | 77.200 | 658,445 |
| 2025-11-27 | 77.200 | 77.600 | 75.896 | 77.200 | 77.200 | 482,426 |
| 2025-11-26 | 75.600 | 77.467 | 75.000 | 77.000 | 77.000 | 1,079,456 |
| 2025-11-25 | 78.800 | 80.400 | 75.400 | 75.600 | 75.600 | 892,473 |
| 2025-11-24 | 78.200 | 80.000 | 76.700 | 78.000 | 78.000 | 480,797 |
| 2025-11-21 | 79.600 | 82.200 | 77.520 | 78.000 | 78.000 | 1,000,897 |
| 2025-11-20 | 79.400 | 81.000 | 78.400 | 79.000 | 79.000 | 509,070 |
| 2025-11-19 | 78.000 | 79.800 | 77.800 | 78.000 | 78.000 | 484,174 |
| 2025-11-18 | 84.200 | 85.000 | 78.000 | 78.800 | 78.800 | 1,197,730 |
| 2025-11-17 | 85.000 | 85.000 | 84.000 | 84.000 | 84.000 | 248,572 |
| 2025-11-14 | 85.000 | 86.400 | 84.200 | 84.400 | 84.400 | 1,567,397 |
| 2025-11-13 | 85.800 | 87.000 | 85.165 | 86.000 | 86.000 | 327,973 |
| 2025-11-12 | 86.000 | 89.400 | 85.200 | 86.000 | 86.000 | 178,235 |
| 2025-11-11 | 85.000 | 88.000 | 84.400 | 87.400 | 87.400 | 368,713 |
| 2025-11-10 | 85.600 | 85.600 | 84.200 | 85.000 | 85.000 | 487,778 |
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.