Seraphim Space Investment Trust Plc (LON:SSIC)
London · Delayed Price · Currency is GBP · Price in GBX 79.00
-1.10 (-1.37%)
At close: Oct 16, 2026
LON:SSIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 81.00 | 81.00 | 78.50 | 79.00 | 79.00 | -1.37% | 175,525 |
| Oct 15, 2026 | 78.40 | 80.20 | 78.10 | 80.10 | 80.10 | - | 339,251 |
| Oct 14, 2026 | 79.27 | 81.40 | 78.10 | 80.10 | 80.10 | 2.56% | 127,558 |
| Oct 13, 2026 | 80.00 | 80.00 | 78.10 | 78.10 | 78.10 | -1.14% | 117,534 |
| Oct 12, 2026 | 79.74 | 79.00 | 79.00 | 79.00 | 79.00 | 0.13% | 170,704 |
| Oct 9, 2026 | 80.02 | 80.40 | 78.50 | 78.90 | 78.90 | 1.15% | 251,279 |
| Oct 8, 2026 | 78.13 | 79.20 | 78.00 | 78.00 | 78.00 | -2.50% | 46,684 |
| Oct 7, 2026 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | 2.56% | 176,508 |
| Oct 6, 2026 | 80.90 | 80.90 | 77.00 | 78.00 | 78.00 | -3.58% | 126,318 |
| Oct 5, 2026 | 77.80 | 81.00 | 77.60 | 80.90 | 80.90 | 3.98% | 236,674 |
| Oct 2, 2026 | 78.50 | 81.00 | 76.90 | 77.80 | 77.80 | 1.57% | 656,395 |
| Oct 1, 2026 | 76.90 | 78.50 | 76.60 | 76.60 | 76.60 | 0.13% | 265,158 |
| Sep 30, 2026 | 77.00 | 79.00 | 76.50 | 76.50 | 76.50 | -2.05% | 185,809 |
| Sep 29, 2026 | 76.00 | 78.70 | 75.50 | 78.10 | 78.10 | 3.44% | 115,067 |
| Sep 28, 2026 | 77.79 | 75.50 | 75.50 | 75.50 | 75.50 | -0.92% | 143,858 |
| Sep 25, 2026 | 75.82 | 76.20 | 75.50 | 76.20 | 76.20 | 0.53% | 291,949 |
| Sep 24, 2026 | 76.00 | 77.78 | 75.50 | 75.80 | 75.80 | -0.26% | 268,238 |
| Sep 23, 2026 | 77.76 | 77.00 | 76.00 | 76.00 | 76.00 | - | 322,569 |
| Sep 22, 2026 | 80.00 | 80.00 | 76.00 | 76.00 | 76.00 | -5.00% | 482,120 |
| Sep 21, 2026 | 81.85 | 84.00 | 80.00 | 80.00 | 80.00 | -3.61% | 173,005 |
| Sep 18, 2026 | 81.80 | 84.00 | 82.40 | 83.00 | 83.00 | - | 4,952,875 |
| Sep 17, 2026 | 82.00 | 83.00 | 80.68 | 83.00 | 83.00 | 1.22% | 107,645 |
| Sep 16, 2026 | 83.80 | 83.80 | 80.50 | 82.00 | 82.00 | 1.23% | 92,074 |
| Sep 15, 2026 | 83.80 | 83.80 | 80.32 | 81.00 | 81.00 | -3.34% | 231,828 |
| Sep 14, 2026 | 84.00 | 84.00 | 80.50 | 83.80 | 83.80 | - | 276,167 |
| Sep 11, 2026 | 82.00 | 83.80 | 82.00 | 83.80 | 83.80 | 0.96% | 78,268 |
| Sep 10, 2026 | 82.00 | 84.00 | 81.40 | 83.00 | 83.00 | 1.22% | 209,663 |
| Sep 9, 2026 | 82.00 | 82.00 | 81.40 | 82.00 | 82.00 | - | 590,455 |
| Sep 8, 2026 | 81.00 | 82.00 | 78.75 | 82.00 | 82.00 | - | 221,375 |
| Sep 7, 2026 | 82.70 | 82.70 | 80.19 | 82.00 | 82.00 | 1.74% | 303,416 |
| Sep 4, 2026 | 80.20 | 82.50 | 78.80 | 80.60 | 80.60 | 0.50% | 178,637 |
| Sep 3, 2026 | 81.90 | 81.90 | 78.70 | 80.20 | 80.20 | -0.99% | 294,110 |
| Sep 2, 2026 | 80.50 | 81.00 | 80.50 | 81.00 | 81.00 | 0.43% | 98,942 |
| Sep 1, 2026 | 81.20 | 81.78 | 80.50 | 80.65 | 80.65 | -2.00% | 644,321 |
| Aug 28, 2026 | 81.60 | 82.06 | 81.15 | 82.30 | 82.30 | 1.11% | 52,222 |
| Aug 27, 2026 | 81.20 | 81.89 | 80.76 | 81.40 | 81.40 | 0.74% | 48,423 |
| Aug 26, 2026 | 81.00 | 81.10 | 80.13 | 80.80 | 80.80 | -0.62% | 864,665 |
| Aug 25, 2026 | 81.30 | 81.90 | 81.00 | 81.30 | 81.30 | -0.25% | 189,251 |
| Aug 24, 2026 | 81.60 | 82.00 | 81.00 | 81.50 | 81.50 | -0.79% | 67,116 |
| Aug 21, 2026 | 83.90 | 83.90 | 81.39 | 82.15 | 82.15 | 0.67% | 83,759 |
| Aug 20, 2026 | 83.90 | 83.90 | 81.60 | 81.60 | 81.60 | -1.63% | 93,595 |
| Aug 19, 2026 | 81.72 | 82.32 | 81.72 | 82.95 | 82.95 | 1.65% | 99,503 |
| Aug 18, 2026 | 82.76 | 83.90 | 81.40 | 81.60 | 81.60 | -1.63% | 192,993 |
| Aug 17, 2026 | 83.44 | 82.00 | 82.00 | 82.95 | 82.95 | -0.36% | 55,469 |
| Aug 14, 2026 | 82.70 | 81.90 | 81.90 | 83.25 | 83.25 | 0.97% | 42,005 |
| Aug 13, 2026 | 82.00 | 82.00 | 81.90 | 82.45 | 82.45 | 0.18% | 30,355 |
| Aug 12, 2026 | 81.80 | 82.63 | 81.80 | 82.30 | 82.30 | 0.55% | 166,757 |
| Aug 11, 2026 | 81.90 | 82.00 | 81.00 | 81.85 | 81.85 | 0.12% | 129,333 |
| Aug 10, 2026 | 81.90 | 81.90 | 81.00 | 81.75 | 81.75 | 0.43% | 288,289 |
| Aug 7, 2026 | 77.90 | 82.00 | 77.50 | 81.40 | 81.40 | 3.10% | 337,304 |