SRT Marine Systems plc (AIM:SRT)
London · Delayed Price · Currency is GBP · Price in GBX 83.75
+1.75 (2.13%)
Aug 17, 2026, 11:30 AM GMT
SRT Marine Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 80.40 | 83.00 | 80.00 | 80.00 | - | -2.44% | 29,664 |
| Aug 14, 2026 | 81.20 | 83.80 | 80.00 | 82.00 | 82.00 | 1.23% | 119,719 |
| Aug 13, 2026 | 83.00 | 82.60 | 82.60 | 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 | 79.68 | 82.20 | 82.20 | 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 | 78.67 | 79.50 | 79.50 | - | 122,805 |
| 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% | 306,037 |
| 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 | 79.25 | 80.40 | 80.40 | 78.00 | 78.00 | -4.29% | 540,964 |
| 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 | 79.00 | 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 |