SRT Marine Systems plc (AIM:SRT)
London · Delayed Price · Currency is GBP · Price in GBX 80.45
+0.45 (0.56%)
Sep 4, 2026, 3:49 PM GMT
SRT Marine Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 80.00 | 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 |
| Aug 6, 2026 | 79.50 | 80.30 | 78.00 | 79.50 | 79.50 | - | 322,805 |
| Aug 5, 2026 | 79.50 | 81.00 | 78.00 | 79.50 | 79.50 | - | 327,082 |
| Aug 4, 2026 | 79.50 | 81.00 | 78.00 | 79.50 | 79.50 | - | 502,581 |
| Aug 3, 2026 | 78.00 | 81.00 | 77.00 | 79.50 | 79.50 | 1.92% | 512,627 |
| Jul 31, 2026 | 78.00 | 79.00 | 77.01 | 78.00 | 78.00 | - | 106,410 |
| Jul 30, 2026 | 79.50 | 81.00 | 76.00 | 78.00 | 78.00 | -1.89% | 185,636 |
| Jul 29, 2026 | 80.00 | 82.00 | 78.00 | 79.50 | 79.50 | 0.63% | 144,881 |
| Jul 28, 2026 | 76.50 | 80.00 | 75.00 | 79.00 | 79.00 | 3.40% | 237,954 |
| Jul 27, 2026 | 78.00 | 79.00 | 73.00 | 76.40 | 76.40 | -2.05% | 790,192 |
| Jul 24, 2026 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | - | 150,994 |
| Jul 23, 2026 | 81.50 | 82.00 | 76.00 | 78.00 | 78.00 | -4.29% | 540,965 |
| Jul 22, 2026 | 78.50 | 82.00 | 77.00 | 81.50 | 81.50 | 3.82% | 282,804 |
| Jul 21, 2026 | 78.50 | 80.00 | 77.20 | 78.50 | 78.50 | - | 63,086 |
| Jul 20, 2026 | 78.50 | 80.00 | 77.00 | 78.50 | 78.50 | -1.88% | 566,998 |
| Jul 17, 2026 | 77.50 | 80.00 | 76.00 | 80.00 | 80.00 | 3.23% | 323,378 |
| Jul 16, 2026 | 78.50 | 79.00 | 76.00 | 77.50 | 77.50 | -1.27% | 62,274 |
| Jul 15, 2026 | 79.50 | 81.00 | 78.00 | 78.50 | 78.50 | -1.26% | 207,861 |
| Jul 14, 2026 | 80.50 | 81.00 | 78.32 | 79.50 | 79.50 | -1.24% | 191,869 |
| Jul 13, 2026 | 80.50 | 83.00 | 79.00 | 80.50 | 80.50 | - | 30,122 |
| Jul 10, 2026 | 79.00 | 82.00 | 78.00 | 80.50 | 80.50 | 1.90% | 252,812 |
| Jul 9, 2026 | 79.50 | 80.00 | 78.00 | 79.00 | 79.00 | -0.63% | 96,888 |
| Jul 8, 2026 | 79.50 | 80.00 | 79.00 | 79.50 | 79.50 | - | 134,023 |
| Jul 7, 2026 | 80.00 | 81.00 | 78.97 | 79.50 | 79.50 | -0.63% | 196,497 |
| Jul 6, 2026 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | - | 92,678 |
| Jul 3, 2026 | 81.00 | 82.00 | 79.65 | 80.00 | 80.00 | -1.23% | 135,329 |
| Jul 2, 2026 | 80.00 | 82.00 | 79.25 | 81.00 | 81.00 | 1.25% | 327,277 |
| Jul 1, 2026 | 81.00 | 81.44 | 79.00 | 80.00 | 80.00 | -1.23% | 154,775 |
| Jun 30, 2026 | 77.50 | 82.00 | 76.00 | 81.00 | 81.00 | 4.52% | 403,156 |
| Jun 29, 2026 | 77.50 | 79.00 | 76.00 | 77.50 | 77.50 | -0.64% | 284,832 |
| Jun 26, 2026 | 77.00 | 79.00 | 76.06 | 78.00 | 78.00 | 2.63% | 224,491 |