SRT Marine Systems plc (AIM:SRT)
London · Delayed Price · Currency is GBP · Price in GBX 80.00
+2.50 (3.23%)
Jul 17, 2026, 5:05 PM GMT
SRT Marine Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | -0.63% | 56,889 |
| 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 | 81.14 | 81.44 | 79.00 | 80.00 | 80.00 | -1.23% | 154,776 |
| 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 |
| Jun 25, 2026 | 78.00 | 80.00 | 76.00 | 76.00 | 76.00 | -2.56% | 342,973 |
| Jun 24, 2026 | 79.50 | 80.00 | 77.00 | 78.00 | 78.00 | -2.50% | 196,732 |
| Jun 23, 2026 | 80.50 | 81.00 | 79.00 | 80.00 | 80.00 | -0.62% | 209,975 |
| Jun 22, 2026 | 80.10 | 81.00 | 79.00 | 80.50 | 80.50 | 2.94% | 145,711 |
| Jun 19, 2026 | 80.00 | 81.00 | 78.20 | 78.20 | 78.20 | -1.64% | 122,311 |
| Jun 18, 2026 | 81.50 | 82.00 | 79.00 | 79.50 | 79.50 | -2.45% | 212,372 |
| Jun 17, 2026 | 81.50 | 82.00 | 80.00 | 81.50 | 81.50 | - | 231,853 |
| Jun 16, 2026 | 82.80 | 83.00 | 82.00 | 81.50 | 81.50 | -1.21% | 237,716 |
| Jun 15, 2026 | 84.00 | 85.00 | 81.67 | 82.50 | 82.50 | -1.79% | 115,412 |
| Jun 12, 2026 | 82.50 | 85.00 | 82.00 | 84.00 | 84.00 | 1.82% | 114,048 |
| Jun 11, 2026 | 81.50 | 84.00 | 80.00 | 82.50 | 82.50 | -0.60% | 159,054 |
| Jun 10, 2026 | 84.10 | 83.00 | 83.00 | 83.00 | 83.00 | -2.35% | 425,801 |
| Jun 9, 2026 | 86.00 | 87.96 | 84.00 | 85.00 | 85.00 | -1.16% | 93,823 |
| Jun 8, 2026 | 86.00 | 88.00 | 83.00 | 86.00 | 86.00 | 2.38% | 85,882 |
| Jun 5, 2026 | 84.84 | 88.00 | 84.00 | 84.00 | 84.00 | -2.33% | 59,398 |
| Jun 4, 2026 | 84.00 | 88.00 | 83.00 | 86.00 | 86.00 | 2.38% | 153,181 |
| Jun 3, 2026 | 90.00 | 90.00 | 83.00 | 84.00 | 84.00 | -6.15% | 299,324 |
| Jun 2, 2026 | 88.00 | 91.00 | 88.00 | 89.50 | 89.50 | -0.56% | 115,705 |
| Jun 1, 2026 | 90.29 | 90.00 | 90.00 | 90.00 | 90.00 | 0.56% | 78,733 |
| May 29, 2026 | 89.00 | 91.00 | 88.00 | 89.50 | 89.50 | 0.56% | 67,697 |
| May 28, 2026 | 89.50 | 90.00 | 88.00 | 89.00 | 89.00 | -0.67% | 91,786 |
| May 27, 2026 | 89.50 | 91.00 | 88.00 | 89.60 | 89.60 | -0.44% | 139,116 |
| May 26, 2026 | 88.75 | 90.00 | 88.00 | 90.00 | 90.00 | 1.69% | 373,818 |
| May 22, 2026 | 89.00 | 90.00 | 86.25 | 88.50 | 88.50 | -0.56% | 340,992 |
| May 21, 2026 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | - | 94,346 |
| May 20, 2026 | 88.50 | 90.00 | 87.00 | 89.00 | 89.00 | 0.56% | 181,959 |
| May 19, 2026 | 89.50 | 91.00 | 86.34 | 88.50 | 88.50 | -1.01% | 263,655 |
| May 18, 2026 | 88.00 | 89.40 | 89.40 | 89.40 | 89.40 | -0.11% | 39,978 |
| May 15, 2026 | 89.50 | 91.00 | 88.00 | 89.50 | 89.50 | -1.65% | 83,456 |
| May 14, 2026 | 89.00 | 91.00 | 88.00 | 91.00 | 91.00 | 2.25% | 165,225 |
| May 13, 2026 | 88.50 | 90.00 | 86.00 | 89.00 | 89.00 | -1.77% | 128,329 |
| May 12, 2026 | 90.00 | 92.00 | 87.00 | 90.60 | 90.60 | 0.11% | 956,255 |
| May 11, 2026 | 91.00 | 92.00 | 89.00 | 90.50 | 90.50 | -0.55% | 373,093 |
| May 8, 2026 | 90.50 | 92.00 | 88.05 | 91.00 | 91.00 | 2.82% | 546,817 |