SRT Marine Systems plc (AIM:SRT)
London · Delayed Price · Currency is GBP · Price in GBX 89.75
+0.75 (0.84%)
May 29, 2026, 4:27 PM GMT
SRT Marine Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 87.00 | 90.00 | 86.00 | 88.50 | 88.50 | 1.72% | 303,695 |
| 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% | 516,651 |
| Apr 15, 2026 | 84.00 | 86.00 | 82.20 | 83.00 | 83.00 | -0.60% | 324,763 |
| 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 | 83.00 | 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 | 84.00 | 86.00 | 82.00 | 84.00 | 84.00 | - | 139,868 |
| 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 | 79.50 | 83.00 | 77.00 | 77.00 | 77.00 | -4.94% | 522,528 |
| 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 |