Seraphim Space Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 84.000 | 84.400 | 82.800 | 83.600 | 83.600 | 564,090 |
| 2025-08-14 | 83.000 | 85.000 | 82.800 | 82.800 | 82.800 | 755,952 |
| 2025-08-13 | 83.400 | 84.400 | 83.000 | 83.000 | 83.000 | 648,762 |
| 2025-08-12 | 84.000 | 85.800 | 82.970 | 83.800 | 83.800 | 1,106,417 |
| 2025-08-11 | 84.400 | 85.750 | 84.000 | 84.400 | 84.400 | 438,312 |
| 2025-08-08 | 84.400 | 87.400 | 84.400 | 85.000 | 85.000 | 279,563 |
| 2025-08-07 | 84.600 | 87.400 | 84.400 | 84.800 | 84.800 | 590,141 |
| 2025-08-06 | 85.000 | 86.520 | 85.000 | 85.400 | 85.400 | 405,403 |
| 2025-08-05 | 84.000 | 87.800 | 84.000 | 85.000 | 85.000 | 365,927 |
| 2025-08-04 | 85.600 | 87.600 | 84.400 | 85.000 | 85.000 | 532,746 |
| 2025-08-01 | 85.800 | 89.600 | 84.200 | 85.000 | 85.000 | 777,455 |
| 2025-07-31 | 87.800 | 89.000 | 85.200 | 86.000 | 86.000 | 240,032 |
| 2025-07-30 | 87.200 | 89.800 | 86.200 | 87.600 | 87.600 | 647,956 |
| 2025-07-29 | 90.000 | 90.000 | 87.000 | 87.600 | 87.600 | 2,058,295 |
| 2025-07-28 | 85.000 | 90.000 | 83.600 | 89.200 | 89.200 | 4,675,972 |
| 2025-07-25 | 84.600 | 85.000 | 83.200 | 85.000 | 85.000 | 224,527 |
| 2025-07-24 | 83.800 | 85.000 | 82.400 | 83.000 | 83.000 | 725,527 |
| 2025-07-23 | 85.200 | 85.200 | 83.600 | 85.000 | 85.000 | 333,857 |
| 2025-07-22 | 84.000 | 85.200 | 83.600 | 84.800 | 84.800 | 619,677 |
| 2025-07-21 | 83.054 | 86.000 | 80.200 | 85.000 | 85.000 | 1,331,196 |
| 2025-07-18 | 82.000 | 82.200 | 80.000 | 80.200 | 80.200 | 692,495 |
| 2025-07-17 | 81.000 | 82.000 | 80.000 | 82.000 | 82.000 | 407,988 |
| 2025-07-16 | 78.000 | 81.800 | 77.600 | 81.600 | 81.600 | 486,525 |
| 2025-07-15 | 79.800 | 80.481 | 78.271 | 79.400 | 79.400 | 424,674 |
| 2025-07-14 | 79.400 | 81.000 | 78.159 | 80.000 | 80.000 | 363,996 |
| 2025-07-11 | 79.400 | 79.800 | 77.400 | 79.400 | 79.400 | 232,171 |
| 2025-07-10 | 79.400 | 79.400 | 76.218 | 79.000 | 79.000 | 395,546 |
| 2025-07-09 | 80.800 | 82.800 | 76.452 | 76.800 | 76.800 | 1,242,559 |
| 2025-07-08 | 82.200 | 84.000 | 79.800 | 81.000 | 81.000 | 744,504 |
| 2025-07-07 | 84.000 | 84.000 | 82.000 | 82.000 | 82.000 | 618,048 |
| 2025-07-04 | 84.000 | 84.000 | 83.200 | 83.600 | 83.600 | 694,656 |
| 2025-07-03 | 84.400 | 86.000 | 82.620 | 83.400 | 83.400 | 630,698 |
| 2025-07-02 | 86.400 | 87.240 | 83.564 | 85.800 | 85.800 | 822,622 |
| 2025-07-01 | 85.400 | 86.600 | 84.000 | 86.200 | 86.200 | 567,850 |
| 2025-06-30 | 83.800 | 88.400 | 83.000 | 85.600 | 85.600 | 1,541,338 |
| 2025-06-27 | 78.000 | 85.000 | 76.120 | 85.000 | 85.000 | 1,101,116 |
| 2025-06-26 | 75.800 | 77.000 | 73.400 | 77.000 | 77.000 | 920,043 |
| 2025-06-25 | 76.000 | 76.000 | 73.200 | 75.000 | 75.000 | 415,183 |
| 2025-06-24 | 75.000 | 76.000 | 72.200 | 76.000 | 76.000 | 465,975 |
| 2025-06-23 | 73.000 | 74.400 | 72.400 | 73.800 | 73.800 | 169,506 |
| 2025-06-20 | 73.000 | 73.800 | 71.800 | 73.600 | 73.600 | 733,560 |
| 2025-06-19 | 72.200 | 74.028 | 72.000 | 73.600 | 73.600 | 172,208 |
| 2025-06-18 | 73.600 | 73.600 | 71.800 | 72.400 | 72.400 | 252,926 |
| 2025-06-17 | 73.000 | 73.800 | 72.000 | 73.600 | 73.600 | 236,371 |
| 2025-06-16 | 74.400 | 75.200 | 72.000 | 72.600 | 72.600 | 342,273 |
| 2025-06-13 | 72.200 | 75.200 | 72.200 | 73.800 | 73.800 | 189,775 |
| 2025-06-12 | 73.000 | 75.800 | 73.000 | 74.000 | 74.000 | 1,318,062 |
| 2025-06-11 | 72.000 | 74.010 | 72.000 | 73.000 | 73.000 | 866,518 |
| 2025-06-10 | 72.000 | 72.600 | 71.400 | 71.800 | 71.800 | 3,460,804 |
| 2025-06-09 | 72.400 | 72.600 | 70.534 | 72.000 | 72.000 | 1,107,453 |
| 2025-06-06 | 72.000 | 72.400 | 71.200 | 72.000 | 72.000 | 495,986 |
| 2025-06-05 | 72.600 | 72.800 | 71.264 | 72.600 | 72.600 | 803,656 |
| 2025-06-04 | 73.400 | 74.400 | 71.563 | 72.600 | 72.600 | 1,469,746 |
| 2025-06-03 | 72.200 | 74.400 | 71.826 | 73.400 | 73.400 | 258,369 |
| 2025-06-02 | 74.600 | 74.600 | 71.600 | 72.000 | 72.000 | 789,084 |
| 2025-05-30 | 73.000 | 73.800 | 72.000 | 73.400 | 73.400 | 740,146 |
| 2025-05-29 | 72.400 | 74.600 | 72.000 | 73.000 | 73.000 | 638,143 |
| 2025-05-28 | 73.200 | 75.600 | 71.200 | 73.000 | 73.000 | 978,676 |
| 2025-05-27 | 69.000 | 74.082 | 69.000 | 72.400 | 72.400 | 961,088 |
| 2025-05-23 | 66.000 | 72.600 | 65.200 | 69.600 | 69.600 | 942,973 |
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.