Seraphim Space Investment Trust Plc (LON:SSIT)
London · Delayed Price · Currency is GBP · Price in GBX 142.50
-3.50 (-2.40%)
At close: Mar 27, 2026
LON:SSIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 142.00 | 147.00 | 142.00 | 142.50 | 142.50 | -2.40% | 746,634 |
| Mar 26, 2026 | 147.99 | 146.10 | 137.50 | 146.00 | 146.00 | -0.68% | 1,658,655 |
| Mar 25, 2026 | 144.00 | 149.00 | 141.50 | 147.00 | 147.00 | 3.89% | 1,025,180 |
| Mar 24, 2026 | 144.50 | 146.00 | 139.00 | 141.50 | 141.50 | -2.08% | 469,282 |
| Mar 23, 2026 | 132.50 | 149.50 | 124.50 | 144.50 | 144.50 | 8.65% | 2,518,136 |
| Mar 20, 2026 | 139.50 | 140.50 | 133.00 | 133.00 | 133.00 | -1.85% | 1,403,038 |
| Mar 19, 2026 | 139.00 | 145.50 | 134.00 | 135.50 | 135.50 | -3.90% | 726,609 |
| Mar 18, 2026 | 145.00 | 147.00 | 138.00 | 141.00 | 141.00 | -2.76% | 858,147 |
| Mar 17, 2026 | 143.50 | 146.50 | 136.50 | 145.00 | 145.00 | 2.47% | 1,706,697 |
| Mar 16, 2026 | 150.00 | 150.00 | 139.50 | 141.50 | 141.50 | -3.08% | 962,127 |
| Mar 13, 2026 | 154.00 | 154.00 | 145.50 | 146.00 | 146.00 | -2.99% | 948,897 |
| Mar 12, 2026 | 144.50 | 155.00 | 141.00 | 150.50 | 150.50 | 4.15% | 1,704,469 |
| Mar 11, 2026 | 149.00 | 149.00 | 141.00 | 144.50 | 144.50 | -3.34% | 1,012,176 |
| Mar 10, 2026 | 138.00 | 150.00 | 136.73 | 149.50 | 149.50 | 10.33% | 1,485,265 |
| Mar 9, 2026 | 130.00 | 137.00 | 128.00 | 135.50 | 135.50 | 2.65% | 1,347,097 |
| 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 |