Seraphim Space Investment Trust Plc (LON:SSIT)
London · Delayed Price · Currency is GBP · Price in GBX 190.80
+3.60 (1.92%)
Sep 30, 2026, 5:15 PM GMT
LON:SSIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |