SRT Marine Systems plc (AIM:SRT)
London · Delayed Price · Currency is GBP · Price in GBX 89.50
-2.50 (-2.72%)
Oct 31, 2025, 4:23 PM GMT+1
SRT Marine Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 92.90 | 94.00 | 88.30 | 89.50 | 89.50 | -2.72% | 173,776 |
| Oct 30, 2025 | 91.50 | 94.00 | 90.00 | 92.00 | 92.00 | -1.08% | 301,384 |
| Oct 29, 2025 | 88.50 | 93.00 | 88.00 | 93.00 | 93.00 | 4.26% | 686,948 |
| Oct 28, 2025 | 85.50 | 89.98 | 84.00 | 89.20 | 89.20 | 4.33% | 379,085 |
| Oct 27, 2025 | 85.00 | 87.00 | 82.00 | 85.50 | 85.50 | 0.59% | 105,049 |
| Oct 24, 2025 | 84.50 | 88.00 | 82.80 | 85.00 | 85.00 | 0.59% | 181,503 |
| Oct 23, 2025 | 85.50 | 86.00 | 83.78 | 84.50 | 84.50 | -0.59% | 344,203 |
| Oct 22, 2025 | 83.50 | 88.00 | 82.00 | 85.00 | 85.00 | 4.68% | 779,833 |
| Oct 21, 2025 | 81.00 | 83.00 | 80.00 | 81.20 | 81.20 | 0.25% | 375,851 |
| Oct 20, 2025 | 84.00 | 85.00 | 80.00 | 81.00 | 81.00 | -3.57% | 211,348 |
| Oct 17, 2025 | 85.00 | 87.00 | 83.00 | 84.00 | 84.00 | -1.18% | 111,595 |
| Oct 16, 2025 | 82.50 | 87.00 | 82.50 | 85.00 | 85.00 | 3.03% | 296,948 |
| Oct 15, 2025 | 80.50 | 84.00 | 79.00 | 82.50 | 82.50 | 2.48% | 245,928 |
| Oct 14, 2025 | 81.50 | 84.00 | 80.00 | 80.50 | 80.50 | -3.01% | 216,710 |
| Oct 13, 2025 | 87.00 | 88.00 | 71.00 | 83.00 | 83.00 | -4.60% | 1,111,826 |
| Oct 10, 2025 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | - | 145,647 |
| Oct 9, 2025 | 88.50 | 90.00 | 86.00 | 87.00 | 87.00 | -1.69% | 210,848 |
| Oct 8, 2025 | 90.00 | 92.00 | 86.50 | 88.50 | 88.50 | -1.67% | 499,048 |
| Oct 7, 2025 | 90.00 | 92.00 | 88.00 | 90.00 | 90.00 | - | 285,615 |
| Oct 6, 2025 | 89.00 | 91.40 | 88.00 | 90.00 | 90.00 | - | 183,716 |
| Oct 3, 2025 | 86.00 | 90.75 | 86.00 | 90.00 | 90.00 | 4.65% | 322,538 |
| Oct 2, 2025 | 87.00 | 88.00 | 84.00 | 86.00 | 86.00 | -1.15% | 199,428 |
| Oct 1, 2025 | 90.00 | 92.00 | 85.00 | 87.00 | 87.00 | -4.81% | 520,068 |
| Sep 30, 2025 | 90.00 | 92.00 | 88.06 | 91.40 | 91.40 | 0.44% | 2,737,378 |
| Sep 29, 2025 | 88.00 | 91.00 | 87.00 | 91.00 | 91.00 | 3.41% | 458,423 |
| Sep 26, 2025 | 90.00 | 90.00 | 85.00 | 88.00 | 88.00 | -1.12% | 722,396 |
| Sep 25, 2025 | 85.00 | 89.00 | 84.00 | 89.00 | 89.00 | 3.49% | 928,752 |
| Sep 24, 2025 | 81.00 | 86.00 | 80.00 | 86.00 | 86.00 | 6.17% | 381,506 |
| Sep 23, 2025 | 80.00 | 82.00 | 79.00 | 81.00 | 81.00 | 1.25% | 128,181 |
| Sep 22, 2025 | 79.00 | 81.00 | 78.00 | 80.00 | 80.00 | 1.27% | 310,102 |
| Sep 19, 2025 | 78.00 | 80.00 | 77.00 | 79.00 | 79.00 | 1.28% | 162,818 |
| Sep 18, 2025 | 75.00 | 80.00 | 73.00 | 78.00 | 78.00 | 7.73% | 815,368 |
| Sep 17, 2025 | 74.00 | 75.00 | 68.28 | 72.40 | 72.40 | -2.16% | 514,000 |
| Sep 16, 2025 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | - | 122,353 |
| Sep 15, 2025 | 75.00 | 76.00 | 73.00 | 74.00 | 74.00 | -1.33% | 218,980 |
| 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 |