Seraphim Space Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 85.600 | 85.600 | 84.200 | 85.000 | 85.000 | 487,778 |
| 2025-11-07 | 86.400 | 87.200 | 84.000 | 84.000 | 84.000 | 320,757 |
| 2025-11-06 | 86.400 | 86.400 | 85.165 | 85.600 | 85.600 | 523,970 |
| 2025-11-05 | 88.400 | 90.600 | 86.200 | 86.400 | 86.400 | 1,496,186 |
| 2025-11-04 | 87.000 | 89.800 | 86.000 | 86.800 | 86.800 | 496,385 |
| 2025-11-03 | 85.000 | 90.400 | 84.000 | 87.600 | 87.600 | 2,404,778 |
| 2025-10-31 | 83.600 | 85.000 | 83.000 | 84.600 | 84.600 | 834,326 |
| 2025-10-30 | 83.400 | 84.000 | 82.400 | 83.800 | 83.800 | 1,635,858 |
| 2025-10-29 | 83.400 | 83.600 | 81.566 | 82.400 | 82.400 | 603,617 |
| 2025-10-28 | 83.000 | 83.600 | 83.000 | 83.600 | 83.600 | 402,632 |
| 2025-10-27 | 82.600 | 83.600 | 82.600 | 83.000 | 83.000 | 940,978 |
| 2025-10-24 | 82.200 | 83.400 | 82.000 | 82.600 | 82.600 | 1,056,507 |
| 2025-10-23 | 83.200 | 83.600 | 82.175 | 82.200 | 82.200 | 954,669 |
| 2025-10-22 | 83.000 | 83.600 | 82.710 | 83.000 | 83.000 | 886,819 |
| 2025-10-21 | 83.600 | 85.200 | 82.600 | 82.800 | 82.800 | 1,107,647 |
| 2025-10-20 | 83.000 | 85.000 | 82.746 | 83.400 | 83.400 | 1,565,154 |
| 2025-10-17 | 83.000 | 84.400 | 80.000 | 80.800 | 80.800 | 1,066,082 |
| 2025-10-16 | 84.400 | 84.800 | 83.000 | 84.000 | 84.000 | 380,124 |
| 2025-10-15 | 84.600 | 85.200 | 82.600 | 83.400 | 83.400 | 791,169 |
| 2025-10-14 | 85.200 | 85.200 | 83.600 | 85.000 | 85.000 | 457,926 |
| 2025-10-13 | 84.000 | 85.200 | 83.176 | 85.200 | 85.200 | 519,815 |
| 2025-10-10 | 84.000 | 85.000 | 81.813 | 84.400 | 84.400 | 867,137 |
| 2025-10-09 | 82.200 | 82.800 | 81.400 | 82.200 | 82.200 | 1,517,863 |
| 2025-10-08 | 80.200 | 83.400 | 80.200 | 81.400 | 81.400 | 3,321,048 |
| 2025-10-07 | 79.600 | 79.688 | 78.167 | 78.800 | 78.800 | 743,485 |
| 2025-10-06 | 78.000 | 79.600 | 74.500 | 79.600 | 79.600 | 808,516 |
| 2025-10-03 | 72.400 | 79.600 | 72.000 | 77.400 | 77.400 | 1,700,964 |
| 2025-10-02 | 70.400 | 71.600 | 69.800 | 71.400 | 71.400 | 658,282 |
| 2025-10-01 | 70.800 | 71.255 | 69.671 | 69.800 | 69.800 | 798,388 |
| 2025-09-30 | 69.800 | 71.200 | 69.200 | 70.800 | 70.800 | 326,625 |
| 2025-09-29 | 70.400 | 70.600 | 69.084 | 69.800 | 69.800 | 614,843 |
| 2025-09-26 | 68.800 | 70.400 | 68.400 | 70.000 | 70.000 | 1,121,728 |
| 2025-09-25 | 70.200 | 70.400 | 68.600 | 68.600 | 68.600 | 368,237 |
| 2025-09-24 | 69.600 | 70.400 | 68.758 | 69.000 | 69.000 | 1,053,296 |
| 2025-09-23 | 69.600 | 70.400 | 68.600 | 69.400 | 69.400 | 711,082 |
| 2025-09-22 | 68.600 | 69.800 | 68.600 | 69.200 | 69.200 | 938,941 |
| 2025-09-19 | 68.600 | 70.000 | 68.349 | 68.600 | 68.600 | 3,568,727 |
| 2025-09-18 | 67.000 | 70.000 | 66.487 | 68.400 | 68.400 | 9,768,940 |
| 2025-09-17 | 69.000 | 70.000 | 66.000 | 66.800 | 66.800 | 717,615 |
| 2025-09-16 | 69.000 | 71.800 | 68.400 | 69.200 | 69.200 | 539,185 |
| 2025-09-15 | 69.400 | 71.000 | 68.400 | 68.400 | 68.400 | 553,783 |
| 2025-09-12 | 69.000 | 70.800 | 68.800 | 69.000 | 69.000 | 773,524 |
| 2025-09-11 | 69.200 | 70.600 | 69.000 | 69.200 | 69.200 | 716,873 |
| 2025-09-10 | 69.000 | 71.800 | 68.800 | 69.000 | 69.000 | 4,397,800 |
| 2025-09-09 | 69.000 | 71.800 | 68.800 | 70.600 | 70.600 | 808,313 |
| 2025-09-08 | 71.000 | 71.000 | 69.000 | 69.000 | 69.000 | 334,822 |
| 2025-09-05 | 70.000 | 71.000 | 69.000 | 70.000 | 70.000 | 626,736 |
| 2025-09-04 | 70.400 | 71.000 | 69.000 | 69.000 | 69.000 | 583,992 |
| 2025-09-03 | 71.600 | 71.600 | 68.800 | 69.800 | 69.800 | 624,085 |
| 2025-09-02 | 71.200 | 71.200 | 68.800 | 69.800 | 69.800 | 747,266 |
| 2025-09-01 | 71.000 | 71.800 | 70.000 | 70.200 | 70.200 | 962,406 |
| 2025-08-29 | 71.000 | 73.200 | 70.600 | 71.600 | 71.600 | 885,104 |
| 2025-08-28 | 72.400 | 74.600 | 71.000 | 71.000 | 71.000 | 778,309 |
| 2025-08-27 | 74.000 | 74.400 | 71.000 | 71.000 | 71.000 | 816,880 |
| 2025-08-26 | 79.400 | 80.700 | 71.220 | 73.600 | 73.600 | 1,345,152 |
| 2025-08-22 | 80.200 | 82.000 | 79.000 | 79.000 | 79.000 | 298,468 |
| 2025-08-21 | 81.600 | 82.000 | 80.200 | 80.200 | 80.200 | 259,923 |
| 2025-08-20 | 82.000 | 83.000 | 81.600 | 81.600 | 81.600 | 429,165 |
| 2025-08-19 | 82.400 | 84.400 | 82.000 | 82.400 | 82.400 | 231,919 |
| 2025-08-18 | 83.400 | 84.400 | 82.800 | 82.800 | 82.800 | 141,176 |
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.