SRT Marine Systems plc (AIM:SRT)
London · Delayed Price · Currency is GBP · Price in GBX 73.89
-0.61 (-0.82%)
Oct 16, 2026, 4:24 PM GMT
SRT Marine Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 74.80 | 75.00 | 72.00 | 73.89 | 73.89 | -0.82% | 173,225 |
| Oct 15, 2026 | 75.60 | 77.00 | 73.00 | 74.50 | 74.50 | -2.36% | 99,813 |
| Oct 14, 2026 | 75.95 | 75.95 | 75.60 | 76.30 | 76.30 | - | 26,319 |
| Oct 13, 2026 | 76.23 | 77.00 | 75.00 | 76.30 | 76.30 | 0.39% | 305,090 |
| Oct 12, 2026 | 73.90 | 76.00 | 76.00 | 76.00 | 76.00 | 3.40% | 400,370 |
| Oct 9, 2026 | 73.29 | 74.00 | 73.00 | 73.50 | 73.50 | 0.68% | 214,994 |
| Oct 8, 2026 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | - | 77,907 |
| Oct 7, 2026 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | - | 231,138 |
| Oct 6, 2026 | 74.00 | 75.00 | 72.23 | 73.00 | 73.00 | -1.35% | 65,412 |
| Oct 5, 2026 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | - | 138,098 |
| Oct 2, 2026 | 75.00 | 76.00 | 73.00 | 74.00 | 74.00 | -1.33% | 133,121 |
| Oct 1, 2026 | 77.00 | 78.00 | 74.00 | 75.00 | 75.00 | -2.60% | 249,434 |
| Sep 30, 2026 | 77.50 | 78.40 | 76.00 | 77.00 | 77.00 | -0.65% | 243,085 |
| Sep 29, 2026 | 79.00 | 80.00 | 76.55 | 77.50 | 77.50 | -1.90% | 214,817 |
| Sep 28, 2026 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 51,844 |
| Sep 25, 2026 | 79.00 | 81.00 | 78.00 | 79.00 | 79.00 | - | 266,403 |
| Sep 24, 2026 | 79.50 | 81.00 | 78.00 | 79.00 | 79.00 | -0.63% | 416,261 |
| Sep 23, 2026 | 79.50 | 80.90 | 78.07 | 79.50 | 79.50 | - | 110,590 |
| Sep 22, 2026 | 79.50 | 80.90 | 78.00 | 79.50 | 79.50 | - | 64,350 |
| Sep 21, 2026 | 79.50 | 80.96 | 78.00 | 79.50 | 79.50 | - | 242,290 |
| Sep 18, 2026 | 79.00 | 81.00 | 78.00 | 79.50 | 79.50 | 0.63% | 156,995 |
| Sep 17, 2026 | 79.00 | 79.97 | 78.78 | 79.00 | 79.00 | - | 103,037 |
| Sep 16, 2026 | 79.00 | 79.15 | 78.67 | 79.00 | 79.00 | - | 114,435 |
| Sep 15, 2026 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 126,186 |
| Sep 14, 2026 | 80.00 | 80.94 | 78.00 | 79.00 | 79.00 | -1.25% | 246,932 |
| Sep 11, 2026 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | - | 51,642 |
| Sep 10, 2026 | 79.00 | 81.00 | 78.00 | 80.00 | 80.00 | 1.27% | 163,667 |
| Sep 9, 2026 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 108,017 |
| Sep 8, 2026 | 79.00 | 80.00 | 78.10 | 79.00 | 79.00 | 1.28% | 267,716 |
| Sep 7, 2026 | 79.50 | 81.00 | 78.00 | 78.00 | 78.00 | -1.89% | 165,057 |
| Sep 4, 2026 | 80.00 | 81.00 | 78.00 | 79.50 | 79.50 | -0.63% | 98,640 |
| Sep 3, 2026 | 79.50 | 81.00 | 79.00 | 80.00 | 80.00 | 0.63% | 90,729 |
| Sep 2, 2026 | 80.50 | 81.00 | 78.00 | 79.50 | 79.50 | -1.24% | 440,383 |
| Sep 1, 2026 | 84.00 | 85.00 | 80.00 | 80.50 | 80.50 | -4.17% | 271,264 |
| Aug 28, 2026 | 84.00 | 84.20 | 83.00 | 84.00 | 84.00 | - | 176,606 |
| Aug 27, 2026 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | - | 132,784 |
| Aug 26, 2026 | 83.00 | 84.89 | 82.00 | 84.00 | 84.00 | 1.20% | 333,253 |
| Aug 25, 2026 | 82.50 | 84.00 | 82.00 | 83.00 | 83.00 | 0.61% | 185,119 |
| Aug 24, 2026 | 84.00 | 85.00 | 81.50 | 82.50 | 82.50 | -1.79% | 245,311 |
| Aug 21, 2026 | 83.50 | 85.00 | 83.00 | 84.00 | 84.00 | -1.18% | 94,063 |
| Aug 20, 2026 | 83.50 | 85.00 | 81.80 | 85.00 | 85.00 | 1.80% | 72,755 |
| Aug 19, 2026 | 83.50 | 85.00 | 82.00 | 83.50 | 83.50 | - | 228,797 |
| Aug 18, 2026 | 83.00 | 85.00 | 82.00 | 83.50 | 83.50 | 0.60% | 143,632 |
| Aug 17, 2026 | 82.00 | 84.00 | 80.00 | 83.00 | 83.00 | 1.22% | 107,384 |
| Aug 14, 2026 | 81.00 | 83.80 | 80.00 | 82.00 | 82.00 | 1.23% | 119,719 |
| Aug 13, 2026 | 84.00 | 85.00 | 80.00 | 81.00 | 81.00 | -3.57% | 206,467 |
| Aug 12, 2026 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | 2.19% | 141,769 |
| Aug 11, 2026 | 82.50 | 85.00 | 82.00 | 82.20 | 82.20 | - | 529,216 |
| Aug 10, 2026 | 79.50 | 83.00 | 78.00 | 82.20 | 82.20 | 3.40% | 437,163 |
| Aug 7, 2026 | 79.50 | 81.00 | 78.00 | 79.50 | 79.50 | - | 81,921 |