Seraphim Space Investment Trust Plc (LON:SSIT)
London · Delayed Price · Currency is GBP · Price in GBX 70.00
+1.00 (1.45%)
Sep 5, 2025, 4:35 PM BST
LON:SSIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 69.81 | 71.00 | 69.00 | 69.57 | 69.57 | 0.82% | 375,730 |
| Sep 4, 2025 | 70.40 | 71.00 | 69.00 | 69.00 | 69.00 | -1.15% | 333,991 |
| 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 |
| Aug 11, 2025 | 85.75 | 85.75 | 84.00 | 84.40 | 84.40 | -0.71% | 438,312 |
| Aug 8, 2025 | 85.80 | 87.40 | 84.40 | 85.00 | 85.00 | 0.24% | 329,566 |
| Aug 7, 2025 | 85.80 | 87.40 | 84.40 | 84.80 | 84.80 | -0.70% | 590,143 |
| Aug 6, 2025 | 86.40 | 86.52 | 85.00 | 85.40 | 85.40 | 0.47% | 439,826 |
| Aug 5, 2025 | 84.00 | 87.80 | 84.00 | 85.00 | 85.00 | - | 365,927 |
| Aug 4, 2025 | 86.17 | 87.60 | 84.40 | 85.00 | 85.00 | - | 532,746 |
| Aug 1, 2025 | 86.20 | 89.60 | 84.20 | 85.00 | 85.00 | -1.16% | 777,455 |
| Jul 31, 2025 | 87.79 | 89.00 | 85.20 | 86.00 | 86.00 | -1.83% | 240,032 |
| Jul 30, 2025 | 88.98 | 89.80 | 86.20 | 87.60 | 87.60 | - | 647,957 |
| Jul 29, 2025 | 89.16 | 90.00 | 87.00 | 87.60 | 87.60 | -1.79% | 2,058,295 |
| Jul 28, 2025 | 83.70 | 90.00 | 83.60 | 89.20 | 89.20 | 4.94% | 4,675,977 |
| Jul 25, 2025 | 84.00 | 85.00 | 83.20 | 85.00 | 85.00 | 2.41% | 224,527 |
| Jul 24, 2025 | 84.84 | 85.00 | 82.40 | 83.00 | 83.00 | -2.35% | 725,527 |
| Jul 23, 2025 | 84.50 | 85.20 | 83.60 | 85.00 | 85.00 | 0.24% | 333,857 |
| Jul 22, 2025 | 85.10 | 85.20 | 83.60 | 84.80 | 84.80 | -0.24% | 619,677 |
| Jul 21, 2025 | 82.20 | 86.00 | 80.20 | 85.00 | 85.00 | 5.99% | 1,331,196 |
| Jul 18, 2025 | 80.54 | 82.20 | 80.00 | 80.20 | 80.20 | -2.20% | 692,495 |
| Jul 17, 2025 | 81.38 | 82.00 | 80.00 | 82.00 | 82.00 | 0.49% | 407,989 |
| Jul 16, 2025 | 77.96 | 81.80 | 77.60 | 81.60 | 81.60 | 2.77% | 486,526 |
| Jul 15, 2025 | 80.44 | 80.48 | 78.27 | 79.40 | 79.40 | -0.75% | 424,675 |
| Jul 14, 2025 | 79.40 | 81.00 | 78.16 | 80.00 | 80.00 | 0.76% | 363,996 |
| Jul 11, 2025 | 78.00 | 79.80 | 77.40 | 79.40 | 79.40 | 0.51% | 232,171 |
| Jul 10, 2025 | 77.48 | 79.40 | 76.22 | 79.00 | 79.00 | 2.86% | 395,546 |
| Jul 9, 2025 | 81.60 | 82.80 | 76.45 | 76.80 | 76.80 | -5.19% | 1,242,559 |
| Jul 8, 2025 | 82.30 | 84.00 | 79.80 | 81.00 | 81.00 | -1.22% | 744,503 |
| Jul 7, 2025 | 83.21 | 84.00 | 82.00 | 82.00 | 82.00 | -1.91% | 618,048 |
| Jul 4, 2025 | 83.89 | 84.00 | 83.20 | 83.60 | 83.60 | 0.24% | 694,656 |
| Jul 3, 2025 | 85.40 | 86.00 | 82.62 | 83.40 | 83.40 | -2.80% | 630,698 |
| Jul 2, 2025 | 86.40 | 87.24 | 83.56 | 85.80 | 85.80 | -0.46% | 822,622 |
| Jul 1, 2025 | 85.66 | 86.60 | 84.00 | 86.20 | 86.20 | 0.70% | 567,851 |
| Jun 30, 2025 | 83.80 | 88.40 | 83.00 | 85.60 | 85.60 | 0.71% | 1,541,341 |
| Jun 27, 2025 | 76.12 | 85.00 | 76.12 | 85.00 | 85.00 | 10.39% | 1,101,116 |