Seraphim Space Investment Trust Plc (LON:SSIT)
London · Delayed Price · Currency is GBP · Price in GBX 82.80
-0.60 (-0.72%)
Oct 21, 2025, 4:39 PM BST
LON:SSIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 85.00 | 85.20 | 82.60 | 82.80 | 82.80 | -0.72% | 1,082,648 |
| Oct 20, 2025 | 83.00 | 85.00 | 82.75 | 83.40 | 83.40 | 3.22% | 1,565,154 |
| Oct 17, 2025 | 83.45 | 84.40 | 80.00 | 80.80 | 80.80 | -3.81% | 1,066,082 |
| Oct 16, 2025 | 83.25 | 84.80 | 83.00 | 84.00 | 84.00 | 0.72% | 380,124 |
| Oct 15, 2025 | 84.60 | 85.20 | 82.60 | 83.40 | 83.40 | -1.88% | 791,169 |
| Oct 14, 2025 | 85.20 | 85.20 | 83.60 | 85.00 | 85.00 | -0.23% | 457,926 |
| Oct 13, 2025 | 84.00 | 85.20 | 83.18 | 85.20 | 85.20 | 0.95% | 519,815 |
| Oct 10, 2025 | 81.81 | 85.00 | 81.81 | 84.40 | 84.40 | 2.68% | 867,137 |
| Oct 9, 2025 | 81.55 | 82.80 | 81.40 | 82.20 | 82.20 | 0.98% | 1,521,513 |
| Oct 8, 2025 | 80.20 | 83.40 | 80.20 | 81.40 | 81.40 | 3.30% | 3,321,048 |
| Oct 7, 2025 | 79.41 | 79.69 | 78.17 | 78.80 | 78.80 | -1.01% | 743,485 |
| Oct 6, 2025 | 77.99 | 79.60 | 74.50 | 79.60 | 79.60 | 2.84% | 808,515 |
| Oct 3, 2025 | 72.02 | 79.60 | 72.00 | 77.40 | 77.40 | 8.40% | 1,700,964 |
| Oct 2, 2025 | 71.60 | 71.60 | 69.80 | 71.40 | 71.40 | 2.29% | 658,282 |
| Oct 1, 2025 | 71.00 | 71.26 | 69.67 | 69.80 | 69.80 | -1.41% | 798,389 |
| Sep 30, 2025 | 69.20 | 71.20 | 69.20 | 70.80 | 70.80 | 1.43% | 326,625 |
| Sep 29, 2025 | 69.08 | 70.60 | 69.08 | 69.80 | 69.80 | -0.29% | 614,843 |
| Sep 26, 2025 | 69.29 | 70.40 | 68.40 | 70.00 | 70.00 | 2.04% | 1,121,728 |
| Sep 25, 2025 | 69.71 | 70.40 | 68.60 | 68.60 | 68.60 | -0.58% | 368,237 |
| Sep 24, 2025 | 69.60 | 70.40 | 68.76 | 69.00 | 69.00 | -0.58% | 1,053,298 |
| Sep 23, 2025 | 69.10 | 70.40 | 68.60 | 69.40 | 69.40 | 0.29% | 711,083 |
| Sep 22, 2025 | 68.60 | 69.80 | 68.60 | 69.20 | 69.20 | 0.87% | 938,941 |
| Sep 19, 2025 | 68.60 | 70.00 | 68.35 | 68.60 | 68.60 | 0.29% | 3,568,729 |
| Sep 18, 2025 | 67.00 | 70.00 | 66.49 | 68.40 | 68.40 | 2.40% | 9,768,940 |
| Sep 17, 2025 | 69.00 | 70.00 | 66.00 | 66.80 | 66.80 | -3.47% | 717,615 |
| Sep 16, 2025 | 71.80 | 71.80 | 68.40 | 69.20 | 69.20 | 1.17% | 539,185 |
| Sep 15, 2025 | 69.35 | 71.00 | 68.40 | 68.40 | 68.40 | -0.87% | 553,783 |
| Sep 12, 2025 | 69.26 | 70.80 | 68.80 | 69.00 | 69.00 | -0.29% | 773,525 |
| Sep 11, 2025 | 69.20 | 70.60 | 69.00 | 69.20 | 69.20 | 0.29% | 716,874 |
| Sep 10, 2025 | 70.24 | 71.80 | 68.80 | 69.00 | 69.00 | -2.27% | 4,397,803 |
| Sep 9, 2025 | 69.00 | 71.80 | 68.80 | 70.60 | 70.60 | 2.32% | 808,313 |
| Sep 8, 2025 | 71.00 | 71.00 | 69.00 | 69.00 | 69.00 | -1.43% | 334,823 |
| Sep 5, 2025 | 69.81 | 71.00 | 69.00 | 70.00 | 70.00 | 1.45% | 626,736 |
| Sep 4, 2025 | 70.40 | 71.00 | 69.00 | 69.00 | 69.00 | -1.15% | 583,992 |
| Sep 3, 2025 | 71.60 | 71.60 | 68.80 | 69.80 | 69.80 | - | 624,086 |
| Sep 2, 2025 | 71.20 | 71.20 | 69.00 | 69.80 | 69.80 | -0.57% | 747,266 |
| Sep 1, 2025 | 71.68 | 71.80 | 70.00 | 70.20 | 70.20 | -1.96% | 962,407 |
| Aug 29, 2025 | 73.20 | 73.20 | 70.60 | 71.60 | 71.60 | 0.85% | 885,105 |
| Aug 28, 2025 | 72.40 | 74.60 | 71.00 | 71.00 | 71.00 | - | 778,310 |
| Aug 27, 2025 | 73.36 | 74.40 | 71.00 | 71.00 | 71.00 | -3.53% | 816,880 |
| Aug 26, 2025 | 79.19 | 80.70 | 71.22 | 73.60 | 73.60 | -6.84% | 1,345,152 |
| Aug 22, 2025 | 80.88 | 82.00 | 79.00 | 79.00 | 79.00 | -1.50% | 298,468 |
| Aug 21, 2025 | 81.75 | 82.00 | 80.20 | 80.20 | 80.20 | -1.72% | 259,923 |
| Aug 20, 2025 | 82.00 | 83.00 | 81.60 | 81.60 | 81.60 | -0.97% | 429,165 |
| Aug 19, 2025 | 82.60 | 84.40 | 82.00 | 82.40 | 82.40 | -0.48% | 231,919 |
| Aug 18, 2025 | 83.30 | 84.40 | 82.80 | 82.80 | 82.80 | -0.96% | 150,244 |
| Aug 15, 2025 | 84.00 | 84.40 | 82.80 | 83.60 | 83.60 | 0.97% | 564,093 |
| Aug 14, 2025 | 85.00 | 85.00 | 82.80 | 82.80 | 82.80 | -0.24% | 755,953 |
| Aug 13, 2025 | 83.40 | 84.40 | 83.00 | 83.00 | 83.00 | -0.95% | 648,762 |
| Aug 12, 2025 | 84.00 | 85.80 | 82.97 | 83.80 | 83.80 | -0.71% | 1,106,417 |