SRT Marine Systems plc (AIM:SRT)
London · Delayed Price · Currency is GBP · Price in GBX 92.90
+1.40 (1.53%)
Jan 22, 2026, 4:34 PM GMT
SRT Marine Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 91.50 | 92.79 | 91.00 | 92.79 | - | 1.41% | 27,081 |
| Jan 21, 2026 | 90.50 | 93.00 | 89.00 | 91.50 | 91.50 | 2.35% | 65,051 |
| Jan 20, 2026 | 93.00 | 93.00 | 88.00 | 89.40 | 89.40 | -3.87% | 419,234 |
| Jan 19, 2026 | 94.00 | 95.00 | 90.55 | 93.00 | 93.00 | -1.59% | 263,512 |
| Jan 16, 2026 | 94.68 | 95.00 | 93.00 | 94.50 | 94.50 | 0.53% | 228,239 |
| Jan 15, 2026 | 93.50 | 95.00 | 93.00 | 94.00 | 94.00 | -1.05% | 294,626 |
| Jan 14, 2026 | 93.50 | 95.00 | 92.65 | 95.00 | 95.00 | 1.60% | 284,109 |
| Jan 13, 2026 | 96.00 | 97.00 | 89.87 | 93.50 | 93.50 | -2.60% | 772,083 |
| Jan 12, 2026 | 97.00 | 99.00 | 93.50 | 96.00 | 96.00 | -0.52% | 442,628 |
| Jan 9, 2026 | 96.50 | 98.00 | 95.00 | 96.50 | 96.50 | 3.99% | 573,366 |
| Jan 8, 2026 | 93.50 | 97.00 | 92.00 | 92.80 | 92.80 | 0.87% | 385,177 |
| Jan 7, 2026 | 94.50 | 96.00 | 92.00 | 92.00 | 92.00 | -2.65% | 246,266 |
| Jan 6, 2026 | 92.00 | 92.00 | 92.00 | 94.50 | 94.50 | 3.85% | 329,275 |
| Jan 5, 2026 | 90.00 | 94.00 | 89.00 | 91.00 | 91.00 | 1.11% | 336,269 |
| Jan 2, 2026 | 89.00 | 91.00 | 88.00 | 90.00 | 90.00 | 1.12% | 455,732 |
| Dec 31, 2025 | 87.50 | 90.00 | 86.00 | 89.00 | 89.00 | 1.71% | 105,559 |
| Dec 30, 2025 | 87.50 | 89.00 | 86.42 | 87.50 | 87.50 | - | 161,771 |
| Dec 29, 2025 | 84.50 | 89.00 | 83.93 | 87.50 | 87.50 | 2.94% | 303,550 |
| Dec 24, 2025 | 83.94 | 86.00 | 83.94 | 85.00 | 85.00 | 3.03% | 214,269 |
| Dec 23, 2025 | 82.80 | 84.00 | 81.00 | 82.50 | 82.50 | 0.61% | 119,016 |
| Dec 22, 2025 | 77.00 | 84.00 | 76.00 | 82.00 | 82.00 | 6.49% | 350,245 |
| Dec 19, 2025 | 78.50 | 78.70 | 75.33 | 77.00 | 77.00 | -1.91% | 263,509 |
| Dec 18, 2025 | 78.50 | 80.00 | 77.00 | 78.50 | 78.50 | 1.95% | 104,610 |
| Dec 17, 2025 | 78.00 | 77.00 | 76.80 | 77.00 | 77.00 | -0.65% | 88,214 |
| Dec 16, 2025 | 79.00 | 80.00 | 76.30 | 77.50 | 77.50 | -1.90% | 206,048 |
| Dec 15, 2025 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 66,730 |
| Dec 12, 2025 | 80.50 | 81.00 | 78.00 | 79.00 | 79.00 | -1.86% | 72,251 |
| Dec 11, 2025 | 80.50 | 81.00 | 80.00 | 80.50 | 80.50 | - | 53,303 |
| Dec 10, 2025 | 78.50 | 81.00 | 78.00 | 80.50 | 80.50 | 2.55% | 191,655 |
| Dec 9, 2025 | 82.00 | 83.00 | 78.00 | 78.50 | 78.50 | -4.27% | 323,853 |
| Dec 8, 2025 | 82.50 | 83.00 | 81.00 | 82.00 | 82.00 | -0.61% | 194,883 |
| Dec 5, 2025 | 85.00 | 87.00 | 82.00 | 82.50 | 82.50 | -2.94% | 345,485 |
| Dec 4, 2025 | 84.50 | 87.00 | 83.00 | 85.00 | 85.00 | 0.59% | 55,129 |
| Dec 3, 2025 | 84.50 | 86.00 | 83.00 | 84.50 | 84.50 | - | 251,397 |
| Dec 2, 2025 | 84.50 | 86.00 | 83.00 | 84.50 | 84.50 | - | 93,287 |
| Dec 1, 2025 | 83.50 | 86.00 | 82.00 | 84.50 | 84.50 | 1.20% | 165,367 |
| Nov 28, 2025 | 82.50 | 85.00 | 80.50 | 83.50 | 83.50 | 1.21% | 104,012 |
| Nov 27, 2025 | 82.00 | 84.00 | 80.00 | 82.50 | 82.50 | 0.61% | 51,059 |
| Nov 26, 2025 | 83.00 | 85.00 | 80.00 | 82.00 | 82.00 | -1.20% | 39,555 |
| Nov 25, 2025 | 84.85 | 85.00 | 81.10 | 83.00 | 83.00 | -0.60% | 129,152 |
| Nov 24, 2025 | 83.00 | 84.00 | 80.80 | 83.50 | 83.50 | 0.60% | 116,765 |
| Nov 21, 2025 | 83.50 | 84.00 | 82.00 | 83.00 | 83.00 | -1.66% | 104,984 |
| Nov 20, 2025 | 78.50 | 84.40 | 77.00 | 84.40 | 84.40 | 7.52% | 157,411 |
| Nov 19, 2025 | 78.50 | 80.00 | 77.00 | 78.50 | 78.50 | - | 314,139 |
| Nov 18, 2025 | 82.00 | 84.00 | 77.00 | 78.50 | 78.50 | -5.42% | 382,234 |
| Nov 17, 2025 | 84.00 | 85.00 | 81.00 | 83.00 | 83.00 | -1.19% | 239,665 |
| Nov 14, 2025 | 86.00 | 87.00 | 83.00 | 84.00 | 84.00 | -2.33% | 149,871 |
| Nov 13, 2025 | 87.00 | 89.00 | 84.00 | 86.00 | 86.00 | -1.15% | 77,914 |
| Nov 12, 2025 | 86.00 | 89.00 | 84.00 | 87.00 | 87.00 | 1.16% | 145,431 |
| Nov 11, 2025 | 83.50 | 87.00 | 82.00 | 86.00 | 86.00 | 2.99% | 588,014 |