SRT Marine Systems plc (AIM:SRT)
London · Delayed Price · Currency is GBP · Price in GBX 75.00
-1.00 (-1.32%)
Sep 12, 2025, 4:23 PM GMT+1
SRT Marine Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 76.00 | 77.00 | 74.00 | 75.00 | 75.00 | -1.32% | 222,935 |
| Sep 11, 2025 | 78.00 | 80.00 | 75.00 | 76.00 | 76.00 | -3.80% | 340,955 |
| Sep 10, 2025 | 80.00 | 82.00 | 78.00 | 79.00 | 79.00 | -1.25% | 180,794 |
| Sep 9, 2025 | 80.50 | 82.00 | 77.00 | 80.00 | 80.00 | -0.62% | 222,290 |
| Sep 8, 2025 | 80.50 | 82.00 | 79.00 | 80.50 | 80.50 | - | 298,754 |
| Sep 5, 2025 | 81.00 | 82.00 | 79.00 | 80.50 | 80.50 | -0.62% | 229,931 |
| Sep 4, 2025 | 81.00 | 81.00 | 80.02 | 81.00 | 81.00 | -0.61% | 50,539 |
| Sep 3, 2025 | 78.00 | 81.50 | 78.00 | 81.50 | 81.50 | 4.76% | 290,816 |
| Sep 2, 2025 | 78.00 | 78.60 | 76.04 | 77.80 | 77.80 | -0.26% | 81,911 |
| Sep 1, 2025 | 75.00 | 80.00 | 75.00 | 78.00 | 78.00 | 1.30% | 211,775 |
| Aug 29, 2025 | 77.55 | 78.00 | 73.00 | 77.00 | 77.00 | 1.32% | 1,274,726 |
| Aug 28, 2025 | 80.00 | 82.00 | 76.00 | 76.00 | 76.00 | -6.17% | 225,484 |
| Aug 27, 2025 | 81.86 | 83.00 | 80.00 | 81.00 | 81.00 | 1.25% | 153,116 |
| Aug 26, 2025 | 83.75 | 85.00 | 80.00 | 80.00 | 80.00 | -4.19% | 194,194 |
| Aug 22, 2025 | 84.70 | 85.00 | 83.00 | 83.50 | 83.50 | -1.18% | 156,198 |
| Aug 21, 2025 | 84.70 | 86.00 | 83.00 | 84.50 | 84.50 | - | 69,602 |
| Aug 20, 2025 | 84.11 | 86.00 | 83.00 | 84.50 | 84.50 | 0.60% | 116,457 |
| Aug 19, 2025 | 87.90 | 88.00 | 83.87 | 84.00 | 84.00 | -4.33% | 237,786 |
| Aug 18, 2025 | 87.35 | 88.00 | 85.00 | 87.80 | 87.80 | 1.50% | 91,373 |
| Aug 15, 2025 | 86.50 | 88.00 | 84.00 | 86.50 | 86.50 | 1.76% | 119,114 |
| Aug 14, 2025 | 85.00 | 87.00 | 82.00 | 85.00 | 85.00 | 1.80% | 139,943 |
| Aug 13, 2025 | 87.58 | 89.00 | 81.00 | 83.50 | 83.50 | -4.57% | 336,337 |
| Aug 12, 2025 | 88.50 | 89.00 | 86.00 | 87.50 | 87.50 | - | 197,881 |
| Aug 11, 2025 | 88.00 | 89.75 | 86.00 | 87.50 | 87.50 | 0.57% | 375,406 |
| Aug 8, 2025 | 86.60 | 89.00 | 85.00 | 87.00 | 87.00 | 1.75% | 387,328 |
| Aug 7, 2025 | 86.09 | 87.00 | 84.00 | 85.50 | 85.50 | - | 196,103 |
| Aug 6, 2025 | 86.00 | 87.00 | 84.00 | 85.50 | 85.50 | - | 199,090 |
| Aug 5, 2025 | 85.00 | 86.91 | 82.03 | 85.50 | 85.50 | 2.40% | 351,239 |
| Aug 4, 2025 | 79.40 | 85.00 | 78.00 | 83.50 | 83.50 | 5.70% | 878,300 |
| Aug 1, 2025 | 78.05 | 80.00 | 78.00 | 79.00 | 79.00 | - | 52,316 |
| Jul 31, 2025 | 79.75 | 80.00 | 77.00 | 79.00 | 79.00 | -0.63% | 125,309 |
| Jul 30, 2025 | 82.73 | 84.00 | 78.00 | 79.50 | 79.50 | -3.05% | 184,368 |
| Jul 29, 2025 | 84.00 | 84.00 | 80.00 | 82.00 | 82.00 | - | 78,472 |
| Jul 28, 2025 | 83.45 | 84.00 | 80.00 | 82.00 | 82.00 | -2.38% | 167,843 |
| Jul 25, 2025 | 83.60 | 84.00 | 80.20 | 84.00 | 84.00 | 2.44% | 90,794 |
| Jul 24, 2025 | 81.11 | 84.00 | 80.00 | 82.00 | 82.00 | -2.38% | 103,524 |
| Jul 23, 2025 | 81.35 | 84.00 | 80.00 | 84.00 | 84.00 | 3.70% | 438,280 |
| Jul 22, 2025 | 81.00 | 82.00 | 79.40 | 81.00 | 81.00 | 1.89% | 102,372 |
| Jul 21, 2025 | 81.00 | 81.00 | 78.00 | 79.50 | 79.50 | - | 136,004 |
| Jul 18, 2025 | 78.00 | 80.93 | 77.00 | 79.50 | 79.50 | 3.25% | 237,061 |
| Jul 17, 2025 | 74.72 | 78.00 | 74.00 | 77.00 | 77.00 | 2.94% | 242,792 |
| Jul 16, 2025 | 80.70 | 81.00 | 74.25 | 74.80 | 74.80 | -5.91% | 499,451 |
| Jul 15, 2025 | 84.20 | 85.00 | 78.00 | 79.50 | 79.50 | -4.79% | 572,830 |
| Jul 14, 2025 | 84.40 | 85.00 | 82.00 | 83.50 | 83.50 | -0.60% | 131,709 |
| Jul 11, 2025 | 84.00 | 87.00 | 82.00 | 84.00 | 84.00 | 1.20% | 465,786 |
| Jul 10, 2025 | 79.55 | 84.00 | 77.00 | 83.00 | 83.00 | 5.73% | 555,759 |
| Jul 9, 2025 | 79.40 | 82.00 | 75.25 | 78.50 | 78.50 | 3.97% | 745,254 |
| Jul 8, 2025 | 75.40 | 75.92 | 74.00 | 75.50 | 75.50 | - | 135,754 |
| Jul 7, 2025 | 74.00 | 77.00 | 74.00 | 75.50 | 75.50 | - | 37,710 |
| Jul 4, 2025 | 74.50 | 76.48 | 74.00 | 75.50 | 75.50 | - | 146,279 |