Seraphim Space Investment Trust Plc (LON:SSIT)
London · Delayed Price · Currency is GBP · Price in GBX 152.80
+1.40 (0.92%)
Jul 31, 2026, 4:38 PM GMT
LON:SSIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 195.60 | 210.00 | 194.00 | 207.00 | 207.00 | 6.37% | 2,349,241 |
| Jun 10, 2026 | 203.00 | 203.00 | 190.80 | 194.60 | 194.60 | -3.90% | 3,627,516 |
| Jun 9, 2026 | 231.00 | 235.50 | 200.00 | 202.50 | 202.50 | 8.29% | 15,371,350 |
| Jun 8, 2026 | 178.00 | 190.20 | 170.20 | 187.00 | 187.00 | 5.77% | 4,890,385 |
| Jun 5, 2026 | 191.20 | 191.20 | 173.90 | 176.80 | 176.80 | -5.45% | 5,641,330 |
| Jun 4, 2026 | 187.40 | 193.00 | 178.00 | 187.00 | 187.00 | -0.21% | 6,094,939 |
| Jun 3, 2026 | 210.00 | 210.00 | 185.40 | 187.40 | 187.40 | -10.55% | 10,493,670 |
| Jun 2, 2026 | 235.50 | 235.50 | 206.00 | 209.50 | 209.50 | -9.50% | 5,066,687 |
| Jun 1, 2026 | 248.50 | 248.50 | 225.50 | 231.50 | 231.50 | -7.40% | 4,330,395 |
| May 29, 2026 | 258.50 | 263.00 | 240.50 | 250.00 | 250.00 | -3.47% | 2,563,211 |
| May 28, 2026 | 269.00 | 278.50 | 248.00 | 259.00 | 259.00 | -3.18% | 3,596,260 |
| May 27, 2026 | 272.50 | 275.00 | 256.50 | 267.50 | 267.50 | -1.65% | 1,781,875 |
| May 26, 2026 | 275.00 | 284.00 | 258.20 | 272.00 | 272.00 | -0.55% | 3,922,898 |
| May 22, 2026 | 258.50 | 273.50 | 252.00 | 273.50 | 273.50 | 5.80% | 2,931,702 |