Seraphim Space Investment Trust Plc (LON:SSIT)
London · Delayed Price · Currency is GBP · Price in GBX 181.40
-5.60 (-2.99%)
Oct 20, 2026, 4:35 PM GMT
LON:SSIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 184.80 | 186.60 | 177.40 | 181.40 | 181.40 | -2.99% | 1,739,413 |
| Oct 19, 2026 | 189.20 | 191.80 | 187.00 | 187.00 | 187.00 | -2.30% | 893,375 |
| Oct 16, 2026 | 200.00 | 200.00 | 191.20 | 191.40 | 191.40 | -1.54% | 1,194,088 |
| Oct 15, 2026 | 196.20 | 200.00 | 187.60 | 194.40 | 194.40 | -2.31% | 1,403,611 |
| Oct 14, 2026 | 199.40 | 206.50 | 197.60 | 199.00 | 199.00 | -1.97% | 719,130 |
| Oct 13, 2026 | 205.00 | 206.00 | 198.80 | 203.00 | 203.00 | -1.46% | 853,910 |
| Oct 12, 2026 | 205.00 | 207.50 | 202.50 | 206.00 | 206.00 | 0.73% | 689,501 |
| Oct 9, 2026 | 201.00 | 207.00 | 196.40 | 204.50 | 204.50 | 6.73% | 1,452,462 |
| Oct 8, 2026 | 190.40 | 195.20 | 188.40 | 191.60 | 191.60 | -0.42% | 483,300 |
| Oct 7, 2026 | 199.00 | 200.00 | 190.20 | 192.40 | 192.40 | -3.70% | 1,020,156 |
| Oct 6, 2026 | 201.00 | 204.00 | 196.00 | 199.80 | 199.80 | -0.60% | 888,117 |
| Oct 5, 2026 | 202.50 | 206.00 | 196.80 | 201.00 | 201.00 | -0.74% | 873,984 |
| Oct 2, 2026 | 193.00 | 206.00 | 193.00 | 202.50 | 202.50 | 3.63% | 1,321,112 |
| Oct 1, 2026 | 191.00 | 198.80 | 189.20 | 195.40 | 195.40 | 2.41% | 1,401,288 |
| Sep 30, 2026 | 188.40 | 195.80 | 186.60 | 190.80 | 190.80 | 1.92% | 2,145,775 |
| Sep 29, 2026 | 189.20 | 192.40 | 185.40 | 187.20 | 187.20 | 0.32% | 760,601 |
| Sep 28, 2026 | 187.00 | 188.60 | 183.80 | 186.60 | 186.60 | 0.11% | 703,686 |
| Sep 25, 2026 | 189.00 | 191.40 | 184.80 | 186.40 | 186.40 | 0.98% | 816,227 |
| Sep 24, 2026 | 192.00 | 192.00 | 184.60 | 184.60 | 184.60 | -3.55% | 688,905 |
| Sep 23, 2026 | 189.00 | 191.40 | 187.40 | 191.40 | 191.40 | 1.16% | 1,220,858 |
| Sep 22, 2026 | 193.80 | 196.00 | 188.00 | 189.20 | 189.20 | -1.05% | 924,203 |
| Sep 21, 2026 | 189.40 | 191.80 | 185.40 | 191.20 | 191.20 | 2.36% | 560,126 |
| Sep 18, 2026 | 191.60 | 194.00 | 186.80 | 186.80 | 186.80 | -1.79% | 2,466,842 |
| Sep 17, 2026 | 182.00 | 191.00 | 181.80 | 190.20 | 190.20 | 5.08% | 1,166,259 |
| Sep 16, 2026 | 178.00 | 181.80 | 175.20 | 181.00 | 181.00 | 2.72% | 463,851 |
| Sep 15, 2026 | 176.00 | 177.80 | 170.80 | 176.20 | 176.20 | -0.79% | 552,476 |
| Sep 14, 2026 | 188.00 | 188.00 | 174.80 | 177.60 | 177.60 | -3.79% | 1,150,801 |
| Sep 11, 2026 | 190.80 | 191.80 | 184.60 | 184.60 | 184.60 | -3.25% | 721,960 |
| Sep 10, 2026 | 191.40 | 193.60 | 182.80 | 190.80 | 190.80 | 1.38% | 1,152,258 |
| Sep 9, 2026 | 192.00 | 192.00 | 187.00 | 188.20 | 188.20 | -1.47% | 609,494 |
| Sep 8, 2026 | 189.00 | 192.60 | 185.40 | 191.00 | 191.00 | 0.84% | 602,328 |
| Sep 7, 2026 | 189.40 | 191.40 | 184.80 | 189.40 | 189.40 | 2.38% | 1,679,753 |
| Sep 4, 2026 | 183.60 | 189.20 | 180.00 | 185.00 | 185.00 | 2.78% | 670,585 |
| Sep 3, 2026 | 187.40 | 187.40 | 177.00 | 180.00 | 180.00 | -1.64% | 1,112,628 |
| Sep 2, 2026 | 188.80 | 188.80 | 179.60 | 183.00 | 183.00 | -0.76% | 863,582 |
| Sep 1, 2026 | 187.00 | 187.20 | 181.40 | 184.40 | 184.40 | -1.50% | 697,557 |
| Aug 28, 2026 | 190.20 | 191.60 | 182.47 | 187.20 | 187.20 | -0.53% | 1,150,432 |
| Aug 27, 2026 | 188.60 | 191.20 | 185.00 | 188.20 | 188.20 | 2.28% | 1,244,188 |
| Aug 26, 2026 | 191.40 | 192.20 | 183.80 | 184.00 | 184.00 | -1.60% | 711,251 |
| Aug 25, 2026 | 187.20 | 191.20 | 185.00 | 187.00 | 187.00 | 0.32% | 472,726 |
| Aug 24, 2026 | 182.00 | 189.80 | 180.20 | 186.40 | 186.40 | 1.64% | 1,294,104 |
| Aug 21, 2026 | 182.54 | 184.00 | 180.40 | 183.40 | 183.40 | 1.55% | 586,819 |
| Aug 20, 2026 | 185.00 | 185.40 | 179.80 | 180.60 | 180.60 | -1.31% | 461,067 |
| Aug 19, 2026 | 180.20 | 184.60 | 179.40 | 183.00 | 183.00 | 1.10% | 656,129 |
| Aug 18, 2026 | 185.60 | 187.40 | 180.00 | 181.00 | 181.00 | -3.72% | 704,199 |
| Aug 17, 2026 | 187.00 | 190.80 | 181.40 | 188.00 | 188.00 | 2.06% | 1,014,058 |
| Aug 14, 2026 | 186.21 | 188.60 | 183.60 | 184.20 | 184.20 | -1.39% | 609,638 |
| Aug 13, 2026 | 195.66 | 194.60 | 185.60 | 186.80 | 186.80 | -3.61% | 791,422 |
| Aug 12, 2026 | 190.20 | 198.00 | 190.20 | 193.80 | 193.80 | 0.94% | 1,054,152 |
| Aug 11, 2026 | 188.00 | 194.00 | 181.20 | 192.00 | 192.00 | 0.84% | 794,627 |