SRT Marine Systems plc (AIM:SRT)
London
· Delayed Price · Currency is GBP · Price in GBX 82.50
-2.50 (-2.94%)
At close: Dec 5, 2025
SRT Marine Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 85.00 | 87.00 | 82.00 | 82.50 | 82.50 | -2.94% | 345,485 |
| Dec 4, 2025 | 84.50 | 87.00 | 83.00 | 85.00 | 85.00 | 0.59% | 55,129 |
| Dec 3, 2025 | 84.50 | 86.00 | 83.00 | 84.50 | 84.50 | - | 251,397 |
| Dec 2, 2025 | 84.50 | 86.00 | 83.00 | 84.50 | 84.50 | - | 93,287 |
| Dec 1, 2025 | 83.50 | 86.00 | 82.00 | 84.50 | 84.50 | 1.20% | 165,367 |
| Nov 28, 2025 | 82.50 | 85.00 | 80.50 | 83.50 | 83.50 | 1.21% | 104,012 |
| Nov 27, 2025 | 82.00 | 84.00 | 80.00 | 82.50 | 82.50 | 0.61% | 51,059 |
| Nov 26, 2025 | 83.00 | 85.00 | 80.00 | 82.00 | 82.00 | -1.20% | 39,555 |
| Nov 25, 2025 | 84.85 | 85.00 | 81.10 | 83.00 | 83.00 | -0.60% | 129,152 |
| Nov 24, 2025 | 83.00 | 84.00 | 80.80 | 83.50 | 83.50 | 0.60% | 116,765 |
| Nov 21, 2025 | 83.50 | 84.00 | 82.00 | 83.00 | 83.00 | -1.66% | 104,984 |
| Nov 20, 2025 | 78.50 | 84.40 | 77.00 | 84.40 | 84.40 | 7.52% | 157,411 |
| Nov 19, 2025 | 78.50 | 80.00 | 77.00 | 78.50 | 78.50 | - | 314,139 |
| Nov 18, 2025 | 82.00 | 84.00 | 77.00 | 78.50 | 78.50 | -5.42% | 382,234 |
| Nov 17, 2025 | 84.00 | 85.00 | 81.00 | 83.00 | 83.00 | -1.19% | 239,665 |
| Nov 14, 2025 | 86.00 | 87.00 | 83.00 | 84.00 | 84.00 | -2.33% | 149,871 |
| Nov 13, 2025 | 87.00 | 89.00 | 84.00 | 86.00 | 86.00 | -1.15% | 77,914 |
| Nov 12, 2025 | 86.00 | 89.00 | 84.00 | 87.00 | 87.00 | 1.16% | 145,431 |
| Nov 11, 2025 | 83.50 | 87.00 | 82.00 | 86.00 | 86.00 | 2.99% | 588,014 |
| Nov 10, 2025 | 83.00 | 85.17 | 82.00 | 83.50 | 83.50 | -0.60% | 998,070 |
| Nov 7, 2025 | 83.50 | 85.00 | 81.00 | 84.00 | 84.00 | 0.60% | 156,646 |
| Nov 6, 2025 | 84.50 | 86.00 | 82.00 | 83.50 | 83.50 | -1.18% | 221,697 |
| Nov 5, 2025 | 87.00 | 88.00 | 83.00 | 84.50 | 84.50 | -2.87% | 340,691 |
| Nov 4, 2025 | 87.50 | 89.40 | 86.04 | 87.00 | 87.00 | -0.57% | 403,739 |
| Nov 3, 2025 | 89.50 | 91.00 | 86.00 | 87.50 | 87.50 | -2.23% | 311,858 |
| Oct 31, 2025 | 92.00 | 94.00 | 88.30 | 89.50 | 89.50 | -2.72% | 173,776 |
| Oct 30, 2025 | 91.50 | 94.00 | 90.00 | 92.00 | 92.00 | -1.08% | 301,385 |
| Oct 29, 2025 | 88.50 | 93.00 | 88.00 | 93.00 | 93.00 | 4.26% | 686,948 |
| Oct 28, 2025 | 85.50 | 89.98 | 84.00 | 89.20 | 89.20 | 4.33% | 379,086 |
| Oct 27, 2025 | 85.00 | 87.00 | 82.00 | 85.50 | 85.50 | 0.59% | 105,050 |
| Oct 24, 2025 | 84.50 | 88.00 | 82.80 | 85.00 | 85.00 | 0.59% | 181,047 |
| Oct 23, 2025 | 85.50 | 86.00 | 83.78 | 84.50 | 84.50 | -0.59% | 344,203 |
| Oct 22, 2025 | 83.50 | 88.00 | 82.00 | 85.00 | 85.00 | 4.68% | 779,833 |
| Oct 21, 2025 | 81.00 | 83.00 | 80.00 | 81.20 | 81.20 | 0.25% | 375,851 |
| Oct 20, 2025 | 84.00 | 85.00 | 80.00 | 81.00 | 81.00 | -3.57% | 211,347 |
| Oct 17, 2025 | 85.00 | 87.00 | 83.00 | 84.00 | 84.00 | -1.18% | 109,095 |
| Oct 16, 2025 | 82.50 | 87.00 | 83.00 | 85.00 | 85.00 | 3.03% | 296,948 |
| Oct 15, 2025 | 80.50 | 84.00 | 79.00 | 82.50 | 82.50 | 2.48% | 245,928 |
| Oct 14, 2025 | 81.50 | 84.00 | 80.00 | 80.50 | 80.50 | -3.01% | 216,710 |
| Oct 13, 2025 | 87.00 | 88.00 | 79.00 | 83.00 | 83.00 | -4.60% | 1,111,827 |
| Oct 10, 2025 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | - | 145,648 |
| Oct 9, 2025 | 88.50 | 90.00 | 86.00 | 87.00 | 87.00 | -1.69% | 210,849 |
| Oct 8, 2025 | 90.00 | 92.00 | 86.50 | 88.50 | 88.50 | -1.67% | 499,047 |
| Oct 7, 2025 | 90.00 | 92.00 | 88.00 | 90.00 | 90.00 | - | 285,614 |
| Oct 6, 2025 | 89.00 | 91.40 | 88.00 | 90.00 | 90.00 | - | 183,716 |
| Oct 3, 2025 | 86.00 | 90.75 | 86.00 | 90.00 | 90.00 | 4.65% | 322,538 |
| Oct 2, 2025 | 87.00 | 88.00 | 84.00 | 86.00 | 86.00 | -1.15% | 199,426 |
| Oct 1, 2025 | 90.00 | 92.00 | 85.00 | 87.00 | 87.00 | -4.81% | 520,069 |
| Sep 30, 2025 | 90.00 | 92.00 | 88.06 | 91.40 | 91.40 | 0.44% | 2,737,377 |
| Sep 29, 2025 | 88.00 | 91.00 | 87.00 | 91.00 | 91.00 | 3.41% | 458,422 |
| Sep 26, 2025 | 87.00 | 90.00 | 85.00 | 88.00 | 88.00 | -1.12% | 722,396 |
| Sep 25, 2025 | 85.00 | 89.00 | 84.00 | 89.00 | 89.00 | 3.49% | 918,753 |
| Sep 24, 2025 | 81.00 | 86.00 | 80.00 | 86.00 | 86.00 | 6.17% | 379,045 |
| Sep 23, 2025 | 80.00 | 82.00 | 79.00 | 81.00 | 81.00 | 1.25% | 126,861 |
| Sep 22, 2025 | 79.00 | 81.00 | 78.00 | 80.00 | 80.00 | 1.27% | 310,102 |
| Sep 19, 2025 | 78.00 | 80.00 | 77.00 | 79.00 | 79.00 | 1.28% | 162,819 |
| Sep 18, 2025 | 74.00 | 80.00 | 73.00 | 78.00 | 78.00 | 7.73% | 815,369 |
| Sep 17, 2025 | 74.00 | 75.00 | 68.28 | 72.40 | 72.40 | -2.16% | 513,999 |
| Sep 16, 2025 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | - | 122,353 |
| Sep 15, 2025 | 75.00 | 76.00 | 73.00 | 74.00 | 74.00 | -1.33% | 218,981 |
| Sep 12, 2025 | 76.00 | 77.00 | 74.00 | 75.00 | 75.00 | -1.32% | 222,935 |
| Sep 11, 2025 | 79.00 | 80.00 | 75.00 | 76.00 | 76.00 | -3.80% | 340,955 |
| Sep 10, 2025 | 80.00 | 82.00 | 78.00 | 79.00 | 79.00 | -1.25% | 173,805 |
| Sep 9, 2025 | 80.50 | 82.00 | 77.00 | 80.00 | 80.00 | -0.62% | 222,289 |
| Sep 8, 2025 | 80.50 | 82.00 | 79.00 | 80.50 | 80.50 | - | 298,753 |
| Sep 5, 2025 | 81.00 | 82.00 | 79.00 | 80.50 | 80.50 | -0.62% | 229,932 |
| Sep 4, 2025 | 81.00 | 80.90 | 80.02 | 81.00 | 81.00 | -0.61% | 49,678 |
| Sep 3, 2025 | 78.00 | 83.00 | 78.00 | 81.50 | 81.50 | 4.76% | 290,815 |
| Sep 2, 2025 | 78.00 | 80.00 | 76.00 | 77.80 | 77.80 | -0.26% | 81,911 |
| Sep 1, 2025 | 77.00 | 80.00 | 75.00 | 78.00 | 78.00 | 1.30% | 211,774 |
| Aug 29, 2025 | 77.50 | 78.00 | 73.00 | 77.00 | 77.00 | 1.32% | 1,274,727 |
| Aug 28, 2025 | 81.00 | 82.00 | 76.00 | 76.00 | 76.00 | -6.17% | 225,485 |
| Aug 27, 2025 | 81.50 | 83.00 | 80.00 | 81.00 | 81.00 | 1.25% | 153,116 |
| Aug 26, 2025 | 83.50 | 85.00 | 80.00 | 80.00 | 80.00 | -4.19% | 194,195 |
| Aug 22, 2025 | 84.50 | 85.00 | 83.00 | 83.50 | 83.50 | -1.18% | 156,197 |
| Aug 21, 2025 | 84.50 | 86.00 | 83.00 | 84.50 | 84.50 | - | 69,602 |
| Aug 20, 2025 | 84.00 | 86.00 | 83.00 | 84.50 | 84.50 | 0.60% | 116,456 |
| Aug 19, 2025 | 86.50 | 88.00 | 83.87 | 84.00 | 84.00 | -4.33% | 237,786 |
| Aug 18, 2025 | 86.50 | 88.00 | 85.00 | 87.80 | 87.80 | 1.50% | 91,374 |
| Aug 15, 2025 | 85.00 | 88.00 | 84.00 | 86.50 | 86.50 | 1.76% | 119,115 |
| Aug 14, 2025 | 83.50 | 87.00 | 82.00 | 85.00 | 85.00 | 1.80% | 139,944 |
| Aug 13, 2025 | 87.50 | 89.00 | 81.00 | 83.50 | 83.50 | -4.57% | 336,337 |
| Aug 12, 2025 | 87.50 | 89.00 | 86.00 | 87.50 | 87.50 | - | 197,882 |
| Aug 11, 2025 | 87.00 | 89.75 | 86.00 | 87.50 | 87.50 | 0.57% | 375,407 |
| Aug 8, 2025 | 85.50 | 89.00 | 85.00 | 87.00 | 87.00 | 1.75% | 387,328 |
| Aug 7, 2025 | 85.50 | 87.00 | 84.00 | 85.50 | 85.50 | - | 196,103 |
| Aug 6, 2025 | 85.50 | 87.00 | 84.00 | 85.50 | 85.50 | - | 199,090 |
| Aug 5, 2025 | 83.50 | 86.91 | 82.03 | 85.50 | 85.50 | 2.40% | 351,235 |
| Aug 4, 2025 | 79.00 | 85.00 | 78.00 | 83.50 | 83.50 | 5.70% | 878,295 |
| Aug 1, 2025 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 52,315 |
| Jul 31, 2025 | 79.50 | 80.00 | 77.00 | 79.00 | 79.00 | -0.63% | 125,308 |
| Jul 30, 2025 | 82.00 | 84.00 | 78.00 | 79.50 | 79.50 | -3.05% | 184,368 |
| Jul 29, 2025 | 82.00 | 84.00 | 80.00 | 82.00 | 82.00 | - | 78,471 |
| Jul 28, 2025 | 82.00 | 84.00 | 80.00 | 82.00 | 82.00 | -2.38% | 138,772 |
| Jul 25, 2025 | 82.00 | 84.00 | 80.20 | 84.00 | 84.00 | 2.44% | 90,794 |
| Jul 24, 2025 | 82.50 | 84.00 | 80.00 | 82.00 | 82.00 | -2.38% | 97,512 |
| Jul 23, 2025 | 81.00 | 84.00 | 80.00 | 84.00 | 84.00 | 3.70% | 438,281 |
| Jul 22, 2025 | 79.50 | 82.00 | 79.40 | 81.00 | 81.00 | 1.89% | 102,372 |
| Jul 21, 2025 | 79.50 | 81.00 | 78.00 | 79.50 | 79.50 | - | 136,005 |
| Jul 18, 2025 | 77.50 | 80.93 | 77.00 | 79.50 | 79.50 | 3.25% | 237,061 |