SRT Marine Systems plc (AIM:SRT)
London
· Delayed Price · Currency is GBP · Price in GBX 82.50
-0.50 (-0.60%)
Apr 28, 2026, 4:36 PM GMT
SRT Marine Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 81.50 | 83.00 | 81.00 | 82.50 | 82.50 | -0.60% | 250,621 |
| Apr 27, 2026 | 83.00 | 84.00 | 81.15 | 83.00 | 83.00 | -0.95% | 228,343 |
| Apr 24, 2026 | 83.00 | 84.00 | 82.20 | 83.80 | 83.80 | 0.96% | 184,951 |
| Apr 23, 2026 | 84.00 | 85.00 | 82.00 | 83.00 | 83.00 | -1.19% | 146,746 |
| Apr 22, 2026 | 85.00 | 87.00 | 83.00 | 84.00 | 84.00 | -1.18% | 89,006 |
| Apr 21, 2026 | 83.00 | 86.80 | 82.00 | 85.00 | 85.00 | 2.41% | 248,624 |
| Apr 20, 2026 | 83.00 | 84.00 | 82.00 | 83.00 | 83.00 | - | 118,907 |
| Apr 17, 2026 | 84.50 | 86.00 | 82.00 | 83.00 | 83.00 | -1.78% | 448,192 |
| Apr 16, 2026 | 84.50 | 86.00 | 83.00 | 84.50 | 84.50 | 1.81% | 419,002 |
| Apr 15, 2026 | 84.00 | 86.00 | 82.20 | 83.00 | 83.00 | -0.60% | 274,763 |
| Apr 14, 2026 | 82.50 | 85.00 | 82.00 | 83.50 | 83.50 | -4.02% | 4,550,782 |
| Apr 13, 2026 | 87.00 | 90.00 | 85.00 | 87.00 | 87.00 | - | 302,984 |
| Apr 10, 2026 | 87.00 | 88.96 | 84.25 | 87.00 | 87.00 | - | 216,797 |
| Apr 9, 2026 | 87.00 | 89.00 | 85.00 | 87.00 | 87.00 | - | 116,466 |
| Apr 8, 2026 | 87.00 | 89.00 | 85.00 | 87.00 | 87.00 | -2.25% | 121,019 |
| Apr 7, 2026 | 90.50 | 92.00 | 85.00 | 89.00 | 89.00 | -1.66% | 176,020 |
| Apr 2, 2026 | 87.00 | 92.00 | 85.00 | 90.50 | 90.50 | 4.50% | 304,171 |
| Apr 1, 2026 | 82.50 | 89.00 | 81.00 | 86.60 | 86.60 | 4.97% | 394,786 |
| Mar 31, 2026 | 83.34 | 84.00 | 80.00 | 82.50 | 82.50 | -0.60% | 53,995 |
| Mar 30, 2026 | 84.50 | 85.00 | 82.00 | 83.00 | 83.00 | -1.78% | 89,933 |
| Mar 27, 2026 | 84.00 | 86.00 | 83.00 | 84.50 | 84.50 | 0.60% | 394,573 |
| Mar 26, 2026 | 83.64 | 84.00 | 84.00 | 84.00 | 84.00 | - | 84,867 |
| Mar 25, 2026 | 83.50 | 86.00 | 82.00 | 84.00 | 84.00 | 0.60% | 114,214 |
| Mar 24, 2026 | 81.00 | 84.35 | 80.00 | 83.50 | 83.50 | 8.44% | 216,786 |
| Mar 23, 2026 | 78.63 | 77.00 | 77.00 | 77.00 | 77.00 | -4.94% | 362,527 |
| Mar 20, 2026 | 84.00 | 85.23 | 81.00 | 81.00 | 81.00 | -3.57% | 166,471 |
| Mar 19, 2026 | 88.50 | 89.00 | 83.00 | 84.00 | 84.00 | -5.62% | 241,001 |
| Mar 18, 2026 | 89.50 | 90.16 | 88.00 | 89.00 | 89.00 | -0.56% | 71,159 |
| Mar 17, 2026 | 88.80 | 91.00 | 88.00 | 89.50 | 89.50 | 0.79% | 170,268 |
| Mar 16, 2026 | 86.50 | 90.60 | 85.00 | 88.80 | 88.80 | 3.86% | 290,405 |
| Mar 13, 2026 | 87.00 | 87.65 | 84.00 | 85.50 | 85.50 | -1.72% | 175,362 |
| Mar 12, 2026 | 90.00 | 91.00 | 86.04 | 87.00 | 87.00 | -3.33% | 203,168 |
| Mar 11, 2026 | 92.50 | 95.00 | 89.11 | 90.00 | 90.00 | 0.56% | 174,294 |
| Mar 10, 2026 | 87.50 | 91.00 | 86.00 | 89.50 | 89.50 | 2.29% | 467,911 |
| Mar 9, 2026 | 91.00 | 93.00 | 86.00 | 87.50 | 87.50 | -3.85% | 330,678 |
| Mar 6, 2026 | 88.50 | 92.00 | 88.00 | 91.00 | 91.00 | 2.82% | 332,249 |
| Mar 5, 2026 | 87.50 | 91.00 | 87.00 | 88.50 | 88.50 | 1.14% | 402,423 |
| Mar 4, 2026 | 79.00 | 88.00 | 79.80 | 87.50 | 87.50 | 13.64% | 1,448,960 |
| Mar 3, 2026 | 81.00 | 83.00 | 75.00 | 77.00 | 77.00 | -4.94% | 696,960 |
| Mar 2, 2026 | 84.00 | 84.00 | 78.00 | 81.00 | 81.00 | -3.57% | 868,592 |
| Feb 27, 2026 | 86.00 | 89.00 | 83.00 | 84.00 | 84.00 | 1.20% | 447,951 |
| Feb 26, 2026 | 84.50 | 86.00 | 82.00 | 83.00 | 83.00 | -1.78% | 145,208 |
| Feb 25, 2026 | 84.50 | 86.00 | 83.00 | 84.50 | 84.50 | - | 115,838 |
| Feb 24, 2026 | 85.50 | 86.22 | 81.25 | 84.50 | 84.50 | -1.17% | 449,567 |
| Feb 23, 2026 | 86.00 | 87.00 | 85.00 | 85.50 | 85.50 | -0.58% | 115,177 |
| Feb 20, 2026 | 87.50 | 89.00 | 85.00 | 86.00 | 86.00 | -1.71% | 160,872 |
| Feb 19, 2026 | 89.00 | 90.00 | 86.00 | 87.50 | 87.50 | -1.69% | 297,148 |
| Feb 18, 2026 | 88.50 | 90.00 | 87.00 | 89.00 | 89.00 | 1.14% | 64,228 |
| Feb 17, 2026 | 90.00 | 92.00 | 87.00 | 88.00 | 88.00 | -2.22% | 111,669 |
| Feb 16, 2026 | 90.00 | 92.00 | 88.00 | 90.00 | 90.00 | - | 106,535 |
| Feb 13, 2026 | 89.50 | 91.00 | 88.00 | 90.00 | 90.00 | 1.12% | 132,852 |
| Feb 12, 2026 | 88.50 | 91.00 | 87.00 | 89.00 | 89.00 | 1.14% | 200,870 |
| Feb 11, 2026 | 88.00 | 88.89 | 87.20 | 88.00 | 88.00 | - | 67,770 |
| Feb 10, 2026 | 87.50 | 89.00 | 87.00 | 88.00 | 88.00 | 0.57% | 143,790 |
| Feb 9, 2026 | 90.50 | 91.00 | 87.00 | 87.50 | 87.50 | -3.31% | 300,367 |
| Feb 6, 2026 | 91.50 | 92.00 | 90.00 | 90.50 | 90.50 | -1.09% | 90,701 |
| Feb 5, 2026 | 91.50 | 94.00 | 91.00 | 91.50 | 91.50 | - | 153,540 |
| Feb 4, 2026 | 90.50 | 93.00 | 90.00 | 91.50 | 91.50 | 1.10% | 132,522 |
| Feb 3, 2026 | 92.50 | 94.00 | 90.20 | 90.50 | 90.50 | -2.16% | 236,041 |
| Feb 2, 2026 | 92.00 | 94.00 | 90.00 | 92.50 | 92.50 | -0.54% | 184,869 |
| Jan 30, 2026 | 90.50 | 94.00 | 89.00 | 93.00 | 93.00 | 2.76% | 198,490 |
| Jan 29, 2026 | 93.00 | 94.00 | 90.00 | 90.50 | 90.50 | -2.69% | 106,297 |
| Jan 28, 2026 | 93.50 | 95.00 | 92.00 | 93.00 | 93.00 | - | 198,590 |
| Jan 27, 2026 | 94.50 | 95.93 | 92.00 | 93.00 | 93.00 | -1.59% | 379,597 |
| Jan 26, 2026 | 95.50 | 97.00 | 93.00 | 94.50 | 94.50 | -1.05% | 524,314 |
| Jan 23, 2026 | 93.00 | 95.68 | 91.00 | 95.50 | 95.50 | 2.69% | 271,397 |
| Jan 22, 2026 | 91.50 | 95.00 | 91.00 | 93.00 | 93.00 | 1.64% | 322,577 |
| Jan 21, 2026 | 90.50 | 93.00 | 89.00 | 91.50 | 91.50 | 2.35% | 65,051 |
| Jan 20, 2026 | 93.00 | 93.00 | 88.00 | 89.40 | 89.40 | -3.87% | 419,234 |
| Jan 19, 2026 | 94.00 | 95.00 | 90.55 | 93.00 | 93.00 | -1.59% | 263,512 |
| Jan 16, 2026 | 94.00 | 95.00 | 93.00 | 94.50 | 94.50 | 0.53% | 228,238 |
| Jan 15, 2026 | 93.50 | 95.00 | 93.00 | 94.00 | 94.00 | -1.05% | 294,626 |
| Jan 14, 2026 | 93.50 | 95.00 | 92.65 | 95.00 | 95.00 | 1.60% | 284,109 |
| Jan 13, 2026 | 96.00 | 97.00 | 89.87 | 93.50 | 93.50 | -2.60% | 772,083 |
| Jan 12, 2026 | 97.00 | 99.00 | 93.50 | 96.00 | 96.00 | -0.52% | 442,628 |
| Jan 9, 2026 | 96.50 | 98.00 | 95.00 | 96.50 | 96.50 | 3.99% | 573,366 |
| Jan 8, 2026 | 93.50 | 97.00 | 92.00 | 92.80 | 92.80 | 0.87% | 385,177 |
| Jan 7, 2026 | 94.50 | 96.00 | 92.00 | 92.00 | 92.00 | -2.65% | 246,266 |
| Jan 6, 2026 | 91.00 | 95.89 | 89.00 | 94.50 | 94.50 | 3.85% | 355,367 |
| Jan 5, 2026 | 90.00 | 94.00 | 89.00 | 91.00 | 91.00 | 1.11% | 368,144 |
| Jan 2, 2026 | 89.00 | 91.00 | 88.00 | 90.00 | 90.00 | 1.12% | 455,732 |
| Dec 31, 2025 | 87.50 | 90.00 | 86.00 | 89.00 | 89.00 | 1.71% | 105,559 |
| Dec 30, 2025 | 87.50 | 89.00 | 86.42 | 87.50 | 87.50 | - | 161,771 |
| Dec 29, 2025 | 84.50 | 89.00 | 83.93 | 87.50 | 87.50 | 2.94% | 303,550 |
| Dec 24, 2025 | 82.50 | 86.00 | 83.94 | 85.00 | 85.00 | 3.03% | 214,269 |
| Dec 23, 2025 | 82.00 | 84.00 | 81.00 | 82.50 | 82.50 | 0.61% | 119,018 |
| Dec 22, 2025 | 77.00 | 84.00 | 76.00 | 82.00 | 82.00 | 6.49% | 350,245 |
| Dec 19, 2025 | 78.50 | 78.70 | 75.33 | 77.00 | 77.00 | -1.91% | 263,509 |
| Dec 18, 2025 | 78.50 | 80.00 | 77.00 | 78.50 | 78.50 | 1.95% | 104,610 |
| Dec 17, 2025 | 77.50 | 80.00 | 76.80 | 77.00 | 77.00 | -0.65% | 88,214 |
| Dec 16, 2025 | 79.00 | 80.00 | 76.30 | 77.50 | 77.50 | -1.90% | 206,048 |
| Dec 15, 2025 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 66,730 |
| Dec 12, 2025 | 80.50 | 81.00 | 78.00 | 79.00 | 79.00 | -1.86% | 72,251 |
| Dec 11, 2025 | 80.50 | 81.00 | 80.00 | 80.50 | 80.50 | - | 53,303 |
| Dec 10, 2025 | 78.50 | 81.00 | 78.00 | 80.50 | 80.50 | 2.55% | 191,655 |
| Dec 9, 2025 | 82.00 | 83.00 | 78.00 | 78.50 | 78.50 | -4.27% | 323,853 |
| Dec 8, 2025 | 82.50 | 83.00 | 81.00 | 82.00 | 82.00 | -0.61% | 194,883 |
| 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 |