Seraphim Space Investment Trust Plc (LON:SSIT)
London · Delayed Price · Currency is GBP · Price in GBX 132.00
-2.00 (-1.49%)
Mar 6, 2026, 4:54 PM GMT
LON:SSIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 134.00 | 137.50 | 130.00 | 132.00 | 132.00 | -1.49% | 953,283 |
| Mar 5, 2026 | 147.00 | 147.00 | 132.00 | 134.00 | 134.00 | -6.29% | 1,249,823 |
| Mar 4, 2026 | 140.50 | 145.50 | 138.00 | 143.00 | 143.00 | 1.78% | 1,010,945 |
| Mar 3, 2026 | 152.50 | 152.50 | 136.00 | 140.50 | 140.50 | -6.33% | 2,037,829 |
| Mar 2, 2026 | 151.50 | 153.50 | 143.36 | 150.00 | 150.00 | -0.66% | 1,385,776 |
| Feb 27, 2026 | 158.00 | 160.00 | 150.00 | 151.00 | 151.00 | -3.82% | 1,164,885 |
| Feb 26, 2026 | 154.00 | 160.00 | 146.00 | 157.00 | 157.00 | 3.97% | 1,160,827 |
| Feb 25, 2026 | 150.00 | 152.00 | 146.00 | 151.00 | 151.00 | 3.78% | 678,333 |
| Feb 24, 2026 | 150.00 | 155.00 | 143.83 | 145.50 | 145.50 | -3.00% | 917,199 |
| Feb 23, 2026 | 152.00 | 158.50 | 149.50 | 150.00 | 150.00 | - | 2,004,090 |
| Feb 20, 2026 | 153.50 | 159.58 | 140.80 | 150.00 | 150.00 | -4.46% | 2,893,865 |
| Feb 19, 2026 | 158.00 | 161.00 | 153.50 | 157.00 | 157.00 | 0.32% | 1,023,069 |
| Feb 18, 2026 | 154.00 | 160.50 | 150.00 | 156.50 | 156.50 | 2.62% | 2,037,028 |
| Feb 17, 2026 | 151.25 | 152.50 | 146.00 | 152.50 | 152.50 | 4.10% | 558,106 |
| Feb 16, 2026 | 145.00 | 155.00 | 140.00 | 146.50 | 146.50 | 3.53% | 1,684,672 |
| Feb 13, 2026 | 142.00 | 145.00 | 138.00 | 141.50 | 141.50 | 0.35% | 704,244 |
| Feb 12, 2026 | 140.50 | 143.50 | 136.50 | 141.00 | 141.00 | 3.30% | 966,027 |
| Feb 11, 2026 | 144.50 | 147.00 | 135.00 | 136.50 | 136.50 | -5.54% | 990,463 |
| Feb 10, 2026 | 134.00 | 147.00 | 133.34 | 144.50 | 144.50 | 7.84% | 1,209,258 |
| Feb 9, 2026 | 129.00 | 138.00 | 129.00 | 134.00 | 134.00 | 5.51% | 1,560,480 |
| Feb 6, 2026 | 124.50 | 128.50 | 122.52 | 127.00 | 127.00 | - | 758,512 |
| Feb 5, 2026 | 127.50 | 132.50 | 123.84 | 127.00 | 127.00 | -3.05% | 922,100 |
| Feb 4, 2026 | 129.50 | 134.50 | 125.50 | 131.00 | 131.00 | 1.55% | 809,642 |
| Feb 3, 2026 | 124.50 | 130.50 | 122.00 | 129.00 | 129.00 | 5.31% | 1,447,542 |
| Feb 2, 2026 | 125.50 | 130.00 | 122.00 | 122.50 | 122.50 | -4.67% | 1,489,797 |
| Jan 30, 2026 | 120.00 | 130.00 | 118.50 | 128.50 | 128.50 | 7.08% | 1,376,990 |
| Jan 29, 2026 | 126.00 | 127.40 | 118.00 | 120.00 | 120.00 | -2.44% | 1,711,238 |
| Jan 28, 2026 | 129.00 | 130.00 | 123.00 | 123.00 | 123.00 | -3.15% | 922,955 |
| Jan 27, 2026 | 131.00 | 134.00 | 123.42 | 127.00 | 127.00 | -2.31% | 1,176,545 |
| Jan 26, 2026 | 133.50 | 138.00 | 130.00 | 130.00 | 130.00 | -5.11% | 764,794 |
| Jan 23, 2026 | 135.50 | 138.50 | 135.00 | 137.00 | 137.00 | 1.48% | 973,540 |
| Jan 22, 2026 | 133.00 | 139.50 | 133.00 | 135.00 | 135.00 | 2.27% | 1,182,151 |
| Jan 21, 2026 | 127.00 | 135.00 | 121.50 | 132.00 | 132.00 | 5.60% | 4,844,999 |
| Jan 20, 2026 | 135.00 | 137.00 | 120.00 | 125.00 | 125.00 | -6.72% | 3,356,667 |
| Jan 19, 2026 | 147.50 | 152.00 | 131.12 | 134.00 | 134.00 | -8.53% | 2,153,305 |
| Jan 16, 2026 | 150.50 | 153.00 | 145.50 | 146.50 | 146.50 | -3.30% | 1,451,845 |
| Jan 15, 2026 | 149.50 | 151.50 | 148.50 | 151.50 | 151.50 | 3.77% | 1,641,562 |
| Jan 14, 2026 | 148.00 | 149.50 | 143.50 | 146.00 | 146.00 | -1.68% | 886,591 |
| Jan 13, 2026 | 147.50 | 152.00 | 143.00 | 148.50 | 148.50 | 1.37% | 2,398,763 |
| Jan 12, 2026 | 133.00 | 148.50 | 130.93 | 146.50 | 146.50 | 12.26% | 2,845,778 |
| Jan 9, 2026 | 128.50 | 131.50 | 126.00 | 130.50 | 130.50 | 2.76% | 1,028,937 |
| Jan 8, 2026 | 134.00 | 135.00 | 119.50 | 127.00 | 127.00 | -5.93% | 2,512,273 |
| Jan 7, 2026 | 141.00 | 144.00 | 133.50 | 135.00 | 135.00 | -4.26% | 2,815,536 |
| Jan 6, 2026 | 135.00 | 144.00 | 135.00 | 141.00 | 141.00 | 5.22% | 4,024,464 |
| Jan 5, 2026 | 127.50 | 139.98 | 126.50 | 134.00 | 134.00 | 5.51% | 4,453,453 |
| Jan 2, 2026 | 120.00 | 128.00 | 119.50 | 127.00 | 127.00 | 5.83% | 2,069,873 |
| Dec 31, 2025 | 120.50 | 121.00 | 118.50 | 120.00 | 120.00 | -0.41% | 541,105 |
| Dec 30, 2025 | 114.00 | 121.00 | 111.50 | 120.50 | 120.50 | 7.11% | 2,991,856 |
| Dec 29, 2025 | 116.00 | 116.00 | 110.00 | 112.50 | 112.50 | -1.32% | 1,640,309 |
| Dec 24, 2025 | 115.00 | 115.00 | 113.50 | 114.00 | 114.00 | -0.87% | 343,480 |