Seraphim Space Investment Trust Plc (LON:SSIT)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 182.80
+3.80 (2.12%)
Nov 10, 2026, 9:59 AM GMT
LON:SSIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 178.40 | 183.60 | 178.40 | 182.80 | 182.80 | 2.12% | 201,667 |
| Nov 9, 2026 | 176.80 | 181.20 | 167.80 | 179.00 | 179.00 | 6.17% | 1,060,189 |
| Nov 6, 2026 | 176.00 | 176.00 | 166.00 | 168.60 | 168.60 | -1.63% | 1,156,212 |
| Nov 5, 2026 | 179.60 | 186.20 | 167.80 | 171.40 | 171.40 | -4.35% | 1,428,292 |
| Nov 4, 2026 | 183.00 | 188.20 | 177.20 | 179.20 | 179.20 | -2.71% | 1,186,672 |
| Nov 3, 2026 | 187.80 | 187.80 | 173.80 | 184.20 | 184.20 | 1.32% | 788,127 |
| Nov 2, 2026 | 176.60 | 186.00 | 176.20 | 181.80 | 181.80 | 3.89% | 1,121,597 |
| Oct 30, 2026 | 189.80 | 189.80 | 174.80 | 175.00 | 175.00 | -6.42% | 964,468 |
| Oct 29, 2026 | 184.20 | 189.60 | 179.60 | 187.00 | 187.00 | 2.63% | 1,220,924 |
| Oct 28, 2026 | 183.00 | 186.60 | 175.80 | 182.20 | 182.20 | 1.79% | 970,416 |
| Oct 27, 2026 | 182.00 | 182.00 | 175.84 | 179.00 | 179.00 | -0.89% | 1,151,578 |
| Oct 26, 2026 | 178.00 | 184.60 | 174.20 | 180.60 | 180.60 | 4.03% | 784,044 |
| Oct 23, 2026 | 176.60 | 184.20 | 172.00 | 173.60 | 173.60 | -1.48% | 625,300 |
| Oct 22, 2026 | 182.00 | 184.60 | 176.20 | 176.20 | 176.20 | -4.55% | 1,130,067 |
| Oct 21, 2026 | 182.00 | 189.40 | 181.00 | 184.60 | 184.60 | 1.76% | 1,069,315 |
| Oct 20, 2026 | 184.80 | 186.60 | 177.40 | 181.40 | 181.40 | -2.99% | 1,739,438 |
| Oct 19, 2026 | 189.20 | 192.40 | 186.60 | 187.00 | 187.00 | -2.30% | 893,364 |
| 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 |