SRT Marine Systems plc (AIM:SRT)
London · Delayed Price · Currency is GBP · Price in GBX 91.00
+2.50 (2.82%)
May 8, 2026, 5:06 PM GMT
SRT Marine Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 88.00 | 90.00 | 86.00 | 88.50 | 88.50 | 1.72% | 303,696 |
| May 6, 2026 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | -1.14% | 570,152 |
| May 5, 2026 | 81.50 | 88.00 | 80.00 | 88.00 | 88.00 | 7.98% | 1,226,752 |
| May 1, 2026 | 82.50 | 83.00 | 80.00 | 81.50 | 81.50 | -1.21% | 153,242 |
| Apr 30, 2026 | 82.50 | 83.00 | 82.00 | 82.50 | 82.50 | - | 132,289 |
| Apr 29, 2026 | 82.50 | 84.00 | 82.00 | 82.50 | 82.50 | - | 348,942 |
| Apr 28, 2026 | 81.50 | 83.00 | 81.00 | 82.50 | 82.50 | -0.60% | 250,621 |
| Apr 27, 2026 | 83.00 | 84.00 | 81.15 | 83.00 | 83.00 | -0.95% | 228,343 |
| Apr 24, 2026 | 83.00 | 84.00 | 82.20 | 83.80 | 83.80 | 0.96% | 184,951 |
| Apr 23, 2026 | 84.00 | 85.00 | 82.00 | 83.00 | 83.00 | -1.19% | 146,746 |
| Apr 22, 2026 | 85.00 | 87.00 | 83.00 | 84.00 | 84.00 | -1.18% | 89,006 |
| Apr 21, 2026 | 83.00 | 86.80 | 82.00 | 85.00 | 85.00 | 2.41% | 248,624 |
| Apr 20, 2026 | 83.00 | 84.00 | 82.00 | 83.00 | 83.00 | - | 118,907 |
| Apr 17, 2026 | 84.50 | 86.00 | 82.00 | 83.00 | 83.00 | -1.78% | 448,192 |
| Apr 16, 2026 | 84.50 | 86.00 | 83.00 | 84.50 | 84.50 | 1.81% | 419,002 |
| Apr 15, 2026 | 84.00 | 86.00 | 82.20 | 83.00 | 83.00 | -0.60% | 274,763 |
| Apr 14, 2026 | 82.50 | 85.00 | 82.00 | 83.50 | 83.50 | -4.02% | 4,550,782 |
| Apr 13, 2026 | 87.00 | 90.00 | 85.00 | 87.00 | 87.00 | - | 302,984 |
| Apr 10, 2026 | 87.00 | 88.96 | 84.25 | 87.00 | 87.00 | - | 216,797 |
| Apr 9, 2026 | 87.00 | 89.00 | 85.00 | 87.00 | 87.00 | - | 116,466 |
| Apr 8, 2026 | 87.00 | 89.00 | 85.00 | 87.00 | 87.00 | -2.25% | 121,019 |
| Apr 7, 2026 | 90.50 | 92.00 | 85.00 | 89.00 | 89.00 | -1.66% | 176,020 |
| Apr 2, 2026 | 87.00 | 92.00 | 85.00 | 90.50 | 90.50 | 4.50% | 304,171 |
| Apr 1, 2026 | 82.50 | 89.00 | 81.00 | 86.60 | 86.60 | 4.97% | 394,786 |
| Mar 31, 2026 | 83.34 | 84.00 | 80.00 | 82.50 | 82.50 | -0.60% | 53,995 |
| Mar 30, 2026 | 84.50 | 85.00 | 82.00 | 83.00 | 83.00 | -1.78% | 89,933 |
| Mar 27, 2026 | 84.00 | 86.00 | 83.00 | 84.50 | 84.50 | 0.60% | 394,573 |
| Mar 26, 2026 | 83.64 | 84.00 | 84.00 | 84.00 | 84.00 | - | 84,867 |
| Mar 25, 2026 | 83.50 | 86.00 | 82.00 | 84.00 | 84.00 | 0.60% | 114,214 |
| Mar 24, 2026 | 81.00 | 84.35 | 80.00 | 83.50 | 83.50 | 8.44% | 216,786 |
| Mar 23, 2026 | 78.63 | 77.00 | 77.00 | 77.00 | 77.00 | -4.94% | 362,527 |
| Mar 20, 2026 | 84.00 | 85.23 | 81.00 | 81.00 | 81.00 | -3.57% | 166,471 |
| Mar 19, 2026 | 88.50 | 89.00 | 83.00 | 84.00 | 84.00 | -5.62% | 241,001 |
| Mar 18, 2026 | 89.50 | 90.16 | 88.00 | 89.00 | 89.00 | -0.56% | 71,159 |
| Mar 17, 2026 | 88.80 | 91.00 | 88.00 | 89.50 | 89.50 | 0.79% | 170,268 |
| Mar 16, 2026 | 86.50 | 90.60 | 85.00 | 88.80 | 88.80 | 3.86% | 290,405 |
| Mar 13, 2026 | 87.00 | 87.65 | 84.00 | 85.50 | 85.50 | -1.72% | 175,362 |
| Mar 12, 2026 | 90.00 | 91.00 | 86.04 | 87.00 | 87.00 | -3.33% | 203,168 |
| Mar 11, 2026 | 92.50 | 95.00 | 89.11 | 90.00 | 90.00 | 0.56% | 174,294 |
| Mar 10, 2026 | 87.50 | 91.00 | 86.00 | 89.50 | 89.50 | 2.29% | 467,911 |
| Mar 9, 2026 | 91.00 | 93.00 | 86.00 | 87.50 | 87.50 | -3.85% | 330,678 |
| Mar 6, 2026 | 88.50 | 92.00 | 88.00 | 91.00 | 91.00 | 2.82% | 332,249 |
| Mar 5, 2026 | 87.50 | 91.00 | 87.00 | 88.50 | 88.50 | 1.14% | 402,423 |
| Mar 4, 2026 | 79.00 | 88.00 | 79.80 | 87.50 | 87.50 | 13.64% | 1,448,960 |
| Mar 3, 2026 | 81.00 | 83.00 | 75.00 | 77.00 | 77.00 | -4.94% | 696,960 |
| Mar 2, 2026 | 84.00 | 84.00 | 78.00 | 81.00 | 81.00 | -3.57% | 868,592 |
| Feb 27, 2026 | 86.00 | 89.00 | 83.00 | 84.00 | 84.00 | 1.20% | 447,951 |
| Feb 26, 2026 | 84.50 | 86.00 | 82.00 | 83.00 | 83.00 | -1.78% | 145,208 |
| Feb 25, 2026 | 84.50 | 86.00 | 83.00 | 84.50 | 84.50 | - | 115,838 |
| Feb 24, 2026 | 85.50 | 86.22 | 81.25 | 84.50 | 84.50 | -1.17% | 449,567 |