Seraphim Space Investment Trust Plc (LON:SSIT)
London · Delayed Price · Currency is GBP · Price in GBX 201.00
+1.80 (0.90%)
Jun 19, 2026, 5:03 PM GMT
LON:SSIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 199.80 | 202.50 | 195.00 | 196.40 | - | -1.41% | 465,356 |
| Jun 18, 2026 | 201.00 | 205.00 | 198.00 | 199.20 | 199.20 | -2.11% | 1,766,545 |
| Jun 17, 2026 | 193.20 | 204.00 | 192.59 | 203.50 | 203.50 | 4.25% | 1,808,985 |
| Jun 16, 2026 | 195.40 | 198.80 | 189.00 | 195.20 | 195.20 | -0.51% | 2,816,137 |
| Jun 15, 2026 | 203.00 | 209.50 | 190.00 | 196.20 | 196.20 | -3.82% | 3,777,390 |
| Jun 12, 2026 | 211.00 | 223.50 | 201.50 | 204.00 | 204.00 | -1.45% | 3,704,269 |
| 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 | 235.00 | 200.00 | 202.50 | 202.50 | 8.29% | 7,477,899 |
| Jun 8, 2026 | 178.00 | 190.23 | 170.20 | 187.00 | 187.00 | 5.77% | 4,638,875 |
| Jun 5, 2026 | 191.20 | 191.20 | 173.89 | 176.80 | 176.80 | -5.45% | 5,641,330 |
| Jun 4, 2026 | 187.40 | 193.00 | 178.00 | 187.00 | 187.00 | -0.21% | 6,094,401 |
| Jun 3, 2026 | 210.00 | 210.00 | 185.40 | 187.40 | 187.40 | -10.55% | 10,034,065 |
| Jun 2, 2026 | 235.50 | 235.50 | 206.50 | 209.50 | 209.50 | -9.50% | 4,975,504 |
| 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 | 241.50 | 250.00 | 250.00 | -3.47% | 2,562,848 |
| May 28, 2026 | 269.00 | 277.50 | 249.00 | 259.00 | 259.00 | -3.18% | 3,326,267 |
| May 27, 2026 | 272.50 | 275.00 | 256.50 | 267.50 | 267.50 | -1.65% | 1,781,832 |
| May 26, 2026 | 275.00 | 280.00 | 259.00 | 272.00 | 272.00 | -0.55% | 3,861,628 |
| May 22, 2026 | 258.50 | 273.50 | 254.00 | 273.50 | 273.50 | 5.80% | 2,879,581 |
| May 21, 2026 | 255.00 | 260.42 | 250.00 | 258.50 | 258.50 | 1.17% | 2,621,979 |
| May 20, 2026 | 242.00 | 255.50 | 240.50 | 255.50 | 255.50 | 5.58% | 1,387,776 |
| May 19, 2026 | 250.50 | 258.00 | 236.50 | 242.00 | 242.00 | -3.39% | 2,141,313 |
| May 18, 2026 | 240.50 | 257.50 | 240.50 | 250.50 | 250.50 | 2.87% | 2,851,144 |
| May 15, 2026 | 240.00 | 244.00 | 230.96 | 243.50 | 243.50 | 1.46% | 1,249,806 |
| May 14, 2026 | 231.00 | 246.59 | 231.00 | 240.00 | 240.00 | 2.56% | 1,941,531 |
| May 13, 2026 | 223.00 | 237.59 | 223.00 | 234.00 | 234.00 | 4.23% | 2,378,916 |
| May 12, 2026 | 241.50 | 244.00 | 221.00 | 224.50 | 224.50 | -7.04% | 2,254,536 |
| May 11, 2026 | 232.00 | 252.10 | 232.00 | 241.50 | 241.50 | 3.87% | 3,221,988 |
| May 8, 2026 | 230.00 | 239.00 | 220.00 | 232.50 | 232.50 | 1.97% | 1,942,948 |
| May 7, 2026 | 220.00 | 239.15 | 215.00 | 228.00 | 228.00 | 2.24% | 4,585,975 |
| May 6, 2026 | 220.00 | 225.50 | 210.50 | 223.00 | 223.00 | -0.22% | 2,567,296 |
| May 5, 2026 | 191.20 | 223.50 | 190.00 | 223.50 | 223.50 | 18.25% | 4,974,783 |
| May 1, 2026 | 200.00 | 201.30 | 186.71 | 189.00 | 189.00 | -6.20% | 2,590,151 |
| Apr 30, 2026 | 210.00 | 212.50 | 195.20 | 201.50 | 201.50 | -3.36% | 2,971,712 |
| Apr 29, 2026 | 208.50 | 220.00 | 201.50 | 208.50 | 208.50 | 1.21% | 3,545,488 |
| Apr 28, 2026 | 200.50 | 220.50 | 195.82 | 206.00 | 206.00 | 3.00% | 3,103,066 |
| Apr 27, 2026 | 217.00 | 225.00 | 184.95 | 200.00 | 200.00 | -10.11% | 6,246,965 |
| Apr 24, 2026 | 219.50 | 228.00 | 208.00 | 222.50 | 222.50 | 1.37% | 3,246,980 |
| Apr 23, 2026 | 216.00 | 233.00 | 210.00 | 219.50 | 219.50 | 3.54% | 6,568,964 |
| Apr 22, 2026 | 189.20 | 223.50 | 185.00 | 212.00 | 212.00 | 13.01% | 5,804,805 |
| Apr 21, 2026 | 191.00 | 191.36 | 182.80 | 187.60 | 187.60 | -0.11% | 1,231,081 |
| Apr 20, 2026 | 177.60 | 192.60 | 172.00 | 187.80 | 187.80 | 4.92% | 1,909,011 |
| Apr 17, 2026 | 184.00 | 185.80 | 176.60 | 179.00 | 179.00 | - | 2,522,602 |
| Apr 16, 2026 | 176.40 | 184.80 | 175.40 | 179.00 | 179.00 | -3.24% | 1,328,210 |
| Apr 15, 2026 | 189.00 | 189.00 | 174.20 | 185.00 | 185.00 | 0.54% | 2,081,186 |
| Apr 14, 2026 | 191.00 | 193.80 | 181.80 | 184.00 | 184.00 | -3.16% | 2,232,379 |
| Apr 13, 2026 | 183.00 | 199.00 | 176.00 | 190.00 | 190.00 | 1.28% | 3,849,678 |
| Apr 10, 2026 | 181.00 | 191.60 | 172.60 | 187.60 | 187.60 | 5.16% | 3,035,202 |
| Apr 9, 2026 | 173.60 | 182.80 | 171.60 | 178.40 | 178.40 | 2.06% | 1,112,415 |