Seraphim Space Investment Trust Plc (LON:SSIT)
London · Delayed Price · Currency is GBP · Price in GBX 180.60
-2.40 (-1.31%)
Aug 20, 2026, 4:35 PM GMT
LON:SSIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 189.80 | 193.80 | 187.60 | 190.40 | 190.40 | 1.17% | 1,166,232 |
| Aug 7, 2026 | 182.20 | 189.80 | 171.00 | 188.20 | 188.20 | 3.41% | 1,077,760 |
| Aug 6, 2026 | 183.00 | 184.00 | 169.60 | 182.00 | 182.00 | 0.55% | 1,647,153 |
| Aug 5, 2026 | 172.00 | 186.80 | 172.00 | 181.00 | 181.00 | 5.23% | 2,641,858 |
| Aug 4, 2026 | 161.00 | 174.80 | 161.00 | 172.00 | 172.00 | 6.44% | 1,527,621 |
| Aug 3, 2026 | 155.40 | 162.60 | 152.80 | 161.60 | 161.60 | 5.76% | 1,081,572 |
| Jul 31, 2026 | 152.60 | 157.40 | 151.20 | 152.80 | 152.80 | 0.92% | 1,405,550 |
| Jul 30, 2026 | 150.00 | 152.00 | 146.60 | 151.40 | 151.40 | 0.80% | 1,200,726 |
| Jul 29, 2026 | 160.20 | 160.20 | 150.20 | 150.20 | 150.20 | -2.85% | 1,402,954 |
| Jul 28, 2026 | 158.00 | 162.80 | 153.60 | 154.60 | 154.60 | -3.13% | 1,696,076 |
| Jul 27, 2026 | 160.20 | 164.40 | 157.20 | 159.60 | 159.60 | 1.14% | 1,342,081 |
| Jul 24, 2026 | 150.40 | 162.60 | 150.40 | 157.80 | 157.80 | 4.92% | 2,419,059 |
| Jul 23, 2026 | 154.40 | 157.60 | 149.80 | 150.40 | 150.40 | -2.97% | 1,256,455 |
| Jul 22, 2026 | 155.00 | 155.80 | 148.00 | 155.00 | 155.00 | 1.57% | 1,818,248 |
| Jul 21, 2026 | 146.80 | 155.40 | 144.20 | 152.60 | 152.60 | 4.23% | 1,322,100 |
| Jul 20, 2026 | 151.20 | 155.60 | 146.40 | 146.40 | 146.40 | -3.17% | 1,616,557 |
| Jul 17, 2026 | 155.40 | 157.40 | 146.20 | 151.20 | 151.20 | -4.30% | 4,263,787 |
| Jul 16, 2026 | 178.20 | 178.40 | 157.40 | 158.00 | 158.00 | -9.30% | 3,786,428 |
| Jul 15, 2026 | 186.40 | 189.80 | 174.20 | 174.20 | 174.20 | -7.34% | 1,754,608 |
| Jul 14, 2026 | 184.40 | 189.40 | 181.00 | 188.00 | 188.00 | 1.29% | 2,139,900 |
| Jul 13, 2026 | 185.00 | 189.20 | 181.40 | 185.60 | 185.60 | 0.11% | 1,091,654 |
| Jul 10, 2026 | 185.40 | 188.00 | 182.00 | 185.40 | 185.40 | - | 1,011,077 |
| Jul 9, 2026 | 192.00 | 192.00 | 185.20 | 185.40 | 185.40 | -0.54% | 551,392 |
| Jul 8, 2026 | 195.00 | 195.00 | 182.00 | 186.40 | 186.40 | -2.61% | 1,336,340 |
| Jul 7, 2026 | 200.00 | 200.40 | 189.00 | 191.40 | 191.40 | -4.30% | 1,167,556 |
| Jul 6, 2026 | 193.20 | 202.00 | 190.20 | 200.00 | 200.00 | 3.41% | 1,430,756 |
| Jul 3, 2026 | 188.60 | 195.80 | 187.20 | 193.40 | 193.40 | 2.55% | 750,221 |
| Jul 2, 2026 | 187.40 | 193.80 | 181.70 | 188.60 | 188.60 | -1.67% | 950,434 |
| Jul 1, 2026 | 189.60 | 192.00 | 187.80 | 191.80 | 191.80 | 2.13% | 858,897 |
| Jun 30, 2026 | 184.00 | 189.80 | 181.00 | 187.80 | 187.80 | 3.19% | 1,159,940 |
| Jun 29, 2026 | 181.00 | 183.80 | 175.50 | 182.00 | 182.00 | 1.11% | 1,800,445 |
| Jun 26, 2026 | 183.40 | 184.20 | 175.00 | 180.00 | 180.00 | -2.39% | 3,131,273 |
| Jun 25, 2026 | 180.00 | 191.70 | 180.00 | 184.40 | 184.40 | 1.77% | 1,793,004 |
| Jun 24, 2026 | 186.00 | 188.20 | 177.20 | 181.20 | 181.20 | -2.37% | 1,717,376 |
| Jun 23, 2026 | 193.60 | 195.00 | 177.20 | 185.60 | 185.60 | -3.83% | 3,375,774 |
| Jun 22, 2026 | 201.00 | 204.00 | 191.40 | 193.00 | 193.00 | -3.98% | 1,543,527 |
| Jun 19, 2026 | 199.80 | 202.50 | 192.50 | 201.00 | 201.00 | 0.90% | 5,224,745 |
| Jun 18, 2026 | 201.00 | 206.00 | 198.00 | 199.20 | 199.20 | -2.11% | 1,766,554 |
| Jun 17, 2026 | 193.20 | 204.00 | 192.60 | 203.50 | 203.50 | 4.25% | 1,808,985 |
| Jun 16, 2026 | 195.40 | 198.80 | 189.00 | 195.20 | 195.20 | -0.51% | 3,031,670 |
| Jun 15, 2026 | 203.00 | 209.50 | 190.00 | 196.20 | 196.20 | -3.82% | 3,777,390 |
| Jun 12, 2026 | 211.00 | 224.00 | 201.20 | 204.00 | 204.00 | -1.45% | 3,804,517 |