SRT Marine Systems plc (AIM:SRT)
London · Delayed Price · Currency is GBP · Price in GBX 89.00
+1.50 (1.71%)
Dec 31, 2025, 1:12 PM GMT+1
SRT Marine Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 83.00 | 85.17 | 82.00 | 83.50 | 83.50 | -0.60% | 998,070 |
| Nov 7, 2025 | 83.50 | 85.00 | 81.00 | 84.00 | 84.00 | 0.60% | 156,646 |
| Nov 6, 2025 | 84.50 | 86.00 | 82.00 | 83.50 | 83.50 | -1.18% | 221,697 |
| Nov 5, 2025 | 87.00 | 88.00 | 83.00 | 84.50 | 84.50 | -2.87% | 340,691 |
| Nov 4, 2025 | 87.50 | 89.40 | 86.04 | 87.00 | 87.00 | -0.57% | 403,739 |
| Nov 3, 2025 | 89.50 | 91.00 | 86.00 | 87.50 | 87.50 | -2.23% | 311,858 |
| Oct 31, 2025 | 92.00 | 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% | 301,385 |
| 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% | 379,086 |
| Oct 27, 2025 | 85.00 | 87.00 | 82.00 | 85.50 | 85.50 | 0.59% | 105,050 |
| Oct 24, 2025 | 84.50 | 88.00 | 82.80 | 85.00 | 85.00 | 0.59% | 181,047 |
| 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 |