Seraphim Space Investment Trust Plc (SSIT.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:40AM BST. Market open.
Time Period:
Sept 11, 2023 - Sept 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 11, 2024 | 54.73 | 56.72 | 54.73 | 56.72 | 56.72 | 12,886 |
| Sept 10, 2024 | 54.00 | 57.00 | 54.00 | 55.60 | 55.60 | 124,089 |
| Sept 09, 2024 | 56.80 | 57.00 | 54.00 | 55.00 | 55.00 | 71,992 |
| Sept 06, 2024 | 54.60 | 57.00 | 54.00 | 54.80 | 54.80 | 129,882 |
| Sept 05, 2024 | 55.00 | 57.40 | 54.93 | 55.00 | 55.00 | 134,628 |
| Sept 04, 2024 | 57.00 | 57.40 | 54.35 | 56.60 | 56.60 | 46,409 |
| Sept 03, 2024 | 57.00 | 57.20 | 55.20 | 57.20 | 57.20 | 92,994 |
| Sept 02, 2024 | 55.71 | 56.22 | 54.75 | 56.00 | 56.00 | 226,843 |
| Aug 30, 2024 | 56.40 | 56.40 | 54.00 | 54.00 | 54.00 | 130,985 |
| Aug 29, 2024 | 56.40 | 56.40 | 55.08 | 55.30 | 55.30 | 16,972 |
| Aug 28, 2024 | 55.73 | 56.20 | 54.00 | 55.10 | 55.10 | 93,443 |
| Aug 27, 2024 | 55.00 | 55.40 | 54.00 | 55.40 | 55.40 | 167,053 |
| Aug 23, 2024 | 54.00 | 55.00 | 54.00 | 54.60 | 54.60 | 106,999 |
| Aug 22, 2024 | 54.00 | 55.20 | 54.00 | 54.00 | 54.00 | 239,562 |
| Aug 21, 2024 | 53.80 | 55.20 | 53.79 | 54.60 | 54.60 | 151,858 |
| Aug 20, 2024 | 50.80 | 53.80 | 49.45 | 53.40 | 53.40 | 517,107 |
| Aug 19, 2024 | 49.90 | 50.56 | 48.10 | 49.40 | 49.40 | 310,347 |
| Aug 16, 2024 | 49.00 | 49.88 | 49.00 | 48.95 | 48.95 | 207,371 |
| Aug 15, 2024 | 49.00 | 50.00 | 47.66 | 48.65 | 48.65 | 414,797 |
| Aug 14, 2024 | 48.80 | 50.60 | 48.50 | 48.45 | 48.45 | 222,635 |
| Aug 13, 2024 | 50.04 | 50.15 | 48.80 | 49.35 | 49.35 | 290,578 |
| Aug 12, 2024 | 50.00 | 50.22 | 49.00 | 49.40 | 49.40 | 74,615 |
| Aug 09, 2024 | 49.50 | 50.60 | 48.70 | 49.00 | 49.00 | 154,427 |
| Aug 08, 2024 | 50.00 | 50.80 | 48.71 | 49.30 | 49.30 | 109,219 |
| Aug 07, 2024 | 50.00 | 50.80 | 49.00 | 49.00 | 49.00 | 383,011 |
| Aug 06, 2024 | 50.00 | 50.80 | 48.81 | 49.35 | 49.35 | 281,110 |
| Aug 05, 2024 | 51.80 | 53.00 | 45.70 | 49.50 | 49.50 | 839,711 |
| Aug 02, 2024 | 52.00 | 54.80 | 51.05 | 53.00 | 53.00 | 142,164 |
| Aug 01, 2024 | 53.00 | 55.40 | 52.02 | 52.80 | 52.80 | 289,516 |
| Jul 31, 2024 | 53.00 | 56.20 | 52.80 | 55.00 | 55.00 | 287,373 |
| Jul 30, 2024 | 56.00 | 56.00 | 52.52 | 54.50 | 54.50 | 207,528 |
| Jul 29, 2024 | 55.20 | 58.60 | 53.99 | 54.50 | 54.50 | 156,618 |
| Jul 26, 2024 | 55.20 | 59.00 | 55.00 | 55.00 | 55.00 | 133,276 |
| Jul 25, 2024 | 57.00 | 58.00 | 56.00 | 56.00 | 56.00 | 56,020 |
| Jul 24, 2024 | 58.00 | 59.80 | 57.00 | 57.00 | 57.00 | 77,836 |
| Jul 23, 2024 | 58.20 | 61.80 | 58.00 | 59.40 | 59.40 | 653,358 |
| Jul 22, 2024 | 58.60 | 61.80 | 58.60 | 58.60 | 58.60 | 38,206 |
| Jul 19, 2024 | 60.00 | 62.00 | 59.20 | 59.30 | 59.30 | 14,054 |
| Jul 18, 2024 | 59.80 | 61.80 | 58.20 | 61.00 | 61.00 | 123,898 |
| Jul 17, 2024 | 61.80 | 62.00 | 58.20 | 60.60 | 60.60 | 204,517 |
| Jul 16, 2024 | 62.00 | 62.00 | 58.20 | 61.80 | 61.80 | 99,315 |
| Jul 15, 2024 | 62.00 | 62.00 | 58.20 | 62.00 | 62.00 | 103,130 |
| Jul 12, 2024 | 60.20 | 61.73 | 60.07 | 60.10 | 60.10 | 53,627 |
| Jul 11, 2024 | 60.86 | 60.86 | 60.03 | 60.10 | 60.10 | 23,640 |
| Jul 10, 2024 | 62.00 | 62.00 | 58.20 | 60.10 | 60.10 | 100,052 |
| Jul 09, 2024 | 62.00 | 62.00 | 58.20 | 60.10 | 60.10 | 39,434 |
| Jul 08, 2024 | 60.00 | 61.60 | 58.60 | 60.00 | 60.00 | 50,054 |
| Jul 05, 2024 | 61.00 | 62.49 | 61.00 | 60.60 | 60.60 | 275,437 |
| Jul 04, 2024 | 61.00 | 62.60 | 61.00 | 62.60 | 62.60 | 178,770 |
| Jul 03, 2024 | 60.20 | 62.00 | 59.46 | 61.00 | 61.00 | 146,563 |
| Jul 02, 2024 | 55.60 | 61.40 | 55.60 | 60.60 | 60.60 | 276,716 |
| Jul 01, 2024 | 57.80 | 59.60 | 55.40 | 59.60 | 59.60 | 176,436 |
| Jun 28, 2024 | 54.00 | 57.80 | 52.00 | 54.60 | 54.60 | 667,118 |
| Jun 27, 2024 | 51.60 | 55.00 | 51.60 | 54.80 | 54.80 | 194,679 |
| Jun 26, 2024 | 52.40 | 55.60 | 51.49 | 52.80 | 52.80 | 265,341 |
| Jun 25, 2024 | 54.47 | 55.60 | 53.00 | 54.30 | 54.30 | 297,810 |
| Jun 24, 2024 | 55.60 | 55.80 | 52.40 | 55.80 | 55.80 | 76,911 |
| Jun 21, 2024 | 53.00 | 55.80 | 51.60 | 55.60 | 55.60 | 238,716 |
| Jun 20, 2024 | 58.00 | 60.40 | 53.00 | 54.30 | 54.30 | 642,295 |
| Jun 19, 2024 | 59.55 | 61.60 | 58.00 | 58.90 | 58.90 | 197,047 |
| Jun 18, 2024 | 59.20 | 62.40 | 58.60 | 60.00 | 60.00 | 155,323 |
| Jun 17, 2024 | 60.60 | 62.80 | 59.00 | 60.60 | 60.60 | 178,752 |
| Jun 14, 2024 | 60.20 | 62.62 | 59.25 | 60.20 | 60.20 | 238,038 |
| Jun 13, 2024 | 63.80 | 65.80 | 60.22 | 60.60 | 60.60 | 261,053 |
| Jun 12, 2024 | 66.60 | 66.60 | 63.80 | 63.80 | 63.80 | 181,493 |
| Jun 11, 2024 | 66.00 | 66.60 | 65.00 | 65.50 | 65.50 | 127,121 |
| Jun 10, 2024 | 66.00 | 67.00 | 66.00 | 66.00 | 66.00 | 1,074,529 |
| Jun 07, 2024 | 67.54 | 67.79 | 66.00 | 66.70 | 66.70 | 482,649 |
| Jun 06, 2024 | 67.40 | 69.00 | 66.60 | 67.00 | 67.00 | 145,879 |
| Jun 05, 2024 | 65.00 | 69.00 | 64.60 | 68.00 | 68.00 | 892,473 |
| Jun 04, 2024 | 64.00 | 66.60 | 64.00 | 65.10 | 65.10 | 154,261 |
| Jun 03, 2024 | 66.60 | 66.60 | 62.60 | 65.30 | 65.30 | 303,253 |
| May 31, 2024 | 66.20 | 66.20 | 64.61 | 66.20 | 66.20 | 113,923 |
| May 30, 2024 | 61.00 | 65.60 | 60.20 | 64.60 | 64.60 | 534,992 |
| May 29, 2024 | 61.20 | 64.60 | 61.00 | 62.60 | 62.60 | 252,237 |
| May 28, 2024 | 61.20 | 63.40 | 61.20 | 62.60 | 62.60 | 49,526 |
| May 24, 2024 | 62.00 | 63.10 | 61.20 | 61.20 | 61.20 | 540,925 |
| May 23, 2024 | 62.00 | 63.60 | 61.00 | 63.60 | 63.60 | 371,054 |
| May 22, 2024 | 62.00 | 63.00 | 62.00 | 62.00 | 62.00 | 148,464 |
| May 21, 2024 | 64.60 | 66.00 | 61.20 | 62.80 | 62.80 | 314,662 |
| May 20, 2024 | 66.00 | 68.00 | 64.80 | 65.60 | 65.60 | 272,318 |
| May 17, 2024 | 68.00 | 68.00 | 66.34 | 66.60 | 66.60 | 258,130 |
| May 16, 2024 | 67.40 | 69.80 | 66.40 | 66.40 | 66.40 | 201,813 |
| May 15, 2024 | 68.00 | 68.00 | 67.40 | 68.00 | 68.00 | 471,334 |
| May 14, 2024 | 71.00 | 75.00 | 65.00 | 68.70 | 68.70 | 410,681 |
| May 13, 2024 | 69.60 | 73.60 | 66.40 | 71.00 | 71.00 | 546,161 |
| May 10, 2024 | 66.80 | 69.00 | 66.46 | 68.80 | 68.80 | 350,913 |
| May 09, 2024 | 66.00 | 66.80 | 62.80 | 66.80 | 66.80 | 214,096 |
| May 08, 2024 | 66.00 | 66.00 | 62.80 | 64.40 | 64.40 | 156,912 |
| May 07, 2024 | 66.00 | 66.00 | 63.00 | 64.00 | 64.00 | 157,233 |
| May 03, 2024 | 64.90 | 66.00 | 63.60 | 66.00 | 66.00 | 466,024 |
| May 02, 2024 | 64.00 | 66.00 | 62.75 | 64.70 | 64.70 | 432,057 |
| May 01, 2024 | 63.20 | 63.58 | 61.20 | 63.10 | 63.10 | 644,524 |
| Apr 30, 2024 | 63.20 | 63.20 | 60.00 | 60.60 | 60.60 | 159,859 |
| Apr 29, 2024 | 61.80 | 62.98 | 59.00 | 62.00 | 62.00 | 230,043 |
| Apr 26, 2024 | 60.80 | 62.62 | 58.60 | 60.00 | 60.00 | 350,243 |
| Apr 25, 2024 | 59.00 | 60.45 | 57.20 | 59.80 | 59.80 | 759,004 |
| Apr 24, 2024 | 58.60 | 59.80 | 56.00 | 58.00 | 58.00 | 1,251,268 |
| Apr 23, 2024 | 57.60 | 58.35 | 56.00 | 57.30 | 57.30 | 676,552 |
| Apr 22, 2024 | 57.00 | 57.80 | 55.20 | 57.60 | 57.60 | 145,793 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.