SRT Marine Systems plc SRT
LSE · United Kingdom · Electronic Technology
GBp 75.00-2.00 (-2.60%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 77.00 | -0.65% | GBp 77.50 | GBp 78.40 | GBp 76.00 | 243.09K |
| 2026-09-29 | GBp 77.50 | -1.90% | GBp 79.00 | GBp 80.00 | GBp 76.55 | 214.82K |
| 2026-09-28 | GBp 79.00 | 0.00% | GBp 79.00 | GBp 80.00 | GBp 78.00 | 51.84K |
| 2026-09-25 | GBp 79.00 | 0.00% | GBp 79.00 | GBp 81.00 | GBp 78.00 | 266.40K |
| 2026-09-24 | GBp 79.00 | -0.63% | GBp 79.50 | GBp 81.00 | GBp 78.00 | 416.26K |
| 2026-09-23 | GBp 79.50 | 0.00% | GBp 79.50 | GBp 80.90 | GBp 78.07 | 110.59K |
| 2026-09-22 | GBp 79.50 | 0.00% | GBp 79.50 | GBp 80.90 | GBp 78.00 | 64.35K |
| 2026-09-21 | GBp 79.50 | 0.00% | GBp 79.50 | GBp 80.96 | GBp 78.00 | 242.29K |
| 2026-09-18 | GBp 79.50 | +0.63% | GBp 79.00 | GBp 81.00 | GBp 78.00 | 156.99K |
| 2026-09-17 | GBp 79.00 | 0.00% | GBp 79.00 | GBp 79.97 | GBp 78.78 | 103.04K |
| 2026-09-16 | GBp 79.00 | 0.00% | GBp 79.00 | GBp 79.15 | GBp 78.67 | 114.44K |
| 2026-09-15 | GBp 79.00 | 0.00% | GBp 79.00 | GBp 80.00 | GBp 78.00 | 126.19K |
| 2026-09-14 | GBp 79.00 | -1.25% | GBp 80.00 | GBp 80.94 | GBp 78.00 | 246.93K |
| 2026-09-11 | GBp 80.00 | 0.00% | GBp 80.00 | GBp 81.00 | GBp 79.00 | 51.64K |
| 2026-09-10 | GBp 80.00 | +1.27% | GBp 79.00 | GBp 81.00 | GBp 78.00 | 163.67K |
| 2026-09-09 | GBp 79.00 | 0.00% | GBp 79.00 | GBp 80.00 | GBp 78.00 | 108.02K |
| 2026-09-08 | GBp 79.00 | +1.28% | GBp 79.00 | GBp 80.00 | GBp 78.10 | 267.72K |
| 2026-09-07 | GBp 78.00 | -1.89% | GBp 79.50 | GBp 81.00 | GBp 78.00 | 165.06K |
| 2026-09-04 | GBp 79.50 | -0.63% | GBp 80.00 | GBp 81.00 | GBp 78.00 | 98.64K |
| 2026-09-03 | GBp 80.00 | +0.63% | GBp 79.50 | GBp 81.00 | GBp 79.00 | 90.73K |
| 2026-09-02 | GBp 79.50 | -1.24% | GBp 80.50 | GBp 81.00 | GBp 78.00 | 440.38K |
| 2026-09-01 | GBp 80.50 | -4.17% | GBp 84.00 | GBp 85.00 | GBp 80.00 | 271.26K |
| 2026-08-28 | GBp 84.00 | 0.00% | GBp 84.00 | GBp 84.20 | GBp 83.00 | 176.61K |
| 2026-08-27 | GBp 84.00 | 0.00% | GBp 84.00 | GBp 85.00 | GBp 83.00 | 132.78K |
| 2026-08-26 | GBp 84.00 | +1.20% | GBp 83.00 | GBp 84.89 | GBp 82.00 | 333.25K |
| 2026-08-25 | GBp 83.00 | +0.61% | GBp 82.50 | GBp 84.00 | GBp 82.00 | 185.12K |
| 2026-08-24 | GBp 82.50 | -1.79% | GBp 84.00 | GBp 85.00 | GBp 81.50 | 245.31K |
| 2026-08-21 | GBp 84.00 | -1.18% | GBp 83.50 | GBp 85.00 | GBp 83.00 | 94.06K |
| 2026-08-20 | GBp 85.00 | +1.80% | GBp 83.50 | GBp 85.00 | GBp 81.80 | 72.76K |
| 2026-08-19 | GBp 83.50 | 0.00% | GBp 83.50 | GBp 85.00 | GBp 82.00 | 228.80K |
| 2026-08-18 | GBp 83.50 | +0.60% | GBp 83.00 | GBp 85.00 | GBp 82.00 | 143.63K |
| 2026-08-17 | GBp 83.00 | +1.22% | GBp 82.00 | GBp 84.00 | GBp 80.00 | 107.38K |
| 2026-08-14 | GBp 82.00 | +1.23% | GBp 81.00 | GBp 83.80 | GBp 80.00 | 119.72K |
| 2026-08-13 | GBp 81.00 | -3.57% | GBp 84.00 | GBp 85.00 | GBp 80.00 | 206.47K |
| 2026-08-12 | GBp 84.00 | +2.19% | GBp 84.00 | GBp 85.00 | GBp 83.00 | 141.77K |
| 2026-08-11 | GBp 82.20 | 0.00% | GBp 82.50 | GBp 85.00 | GBp 82.00 | 529.22K |
| 2026-08-10 | GBp 82.20 | +3.40% | GBp 79.50 | GBp 83.00 | GBp 78.00 | 437.16K |
| 2026-08-07 | GBp 79.50 | 0.00% | GBp 79.50 | GBp 81.00 | GBp 78.00 | 81.92K |
| 2026-08-06 | GBp 79.50 | 0.00% | GBp 79.50 | GBp 80.30 | GBp 78.00 | 322.81K |
| 2026-08-05 | GBp 79.50 | 0.00% | GBp 79.50 | GBp 81.00 | GBp 78.00 | 327.08K |
| 2026-08-04 | GBp 79.50 | 0.00% | GBp 79.50 | GBp 81.00 | GBp 78.00 | 502.58K |
| 2026-08-03 | GBp 79.50 | +1.92% | GBp 78.00 | GBp 81.00 | GBp 77.00 | 512.63K |
| 2026-07-31 | GBp 78.00 | 0.00% | GBp 78.00 | GBp 79.00 | GBp 77.01 | 106.41K |
| 2026-07-30 | GBp 78.00 | -1.89% | GBp 79.50 | GBp 81.00 | GBp 76.00 | 185.64K |
| 2026-07-29 | GBp 79.50 | +0.63% | GBp 80.00 | GBp 82.00 | GBp 78.00 | 144.88K |
| 2026-07-28 | GBp 79.00 | +3.40% | GBp 76.50 | GBp 80.00 | GBp 75.00 | 237.95K |
| 2026-07-27 | GBp 76.40 | -2.05% | GBp 78.00 | GBp 79.00 | GBp 73.00 | 790.19K |
| 2026-07-24 | GBp 78.00 | 0.00% | GBp 78.00 | GBp 79.00 | GBp 77.00 | 150.99K |
| 2026-07-23 | GBp 78.00 | -4.29% | GBp 81.50 | GBp 82.00 | GBp 76.00 | 540.96K |
| 2026-07-22 | GBp 81.50 | +3.82% | GBp 78.50 | GBp 82.00 | GBp 77.00 | 282.80K |
| 2026-07-21 | GBp 78.50 | 0.00% | GBp 78.50 | GBp 80.00 | GBp 77.20 | 63.09K |
| 2026-07-20 | GBp 78.50 | -1.88% | GBp 78.50 | GBp 80.00 | GBp 77.00 | 567.00K |
| 2026-07-17 | GBp 80.00 | +3.23% | GBp 77.50 | GBp 80.00 | GBp 76.00 | 323.38K |
| 2026-07-16 | GBp 77.50 | -1.27% | GBp 78.50 | GBp 79.00 | GBp 76.00 | 62.27K |
| 2026-07-15 | GBp 78.50 | -1.26% | GBp 79.50 | GBp 81.00 | GBp 78.00 | 207.86K |
| 2026-07-14 | GBp 79.50 | -1.24% | GBp 80.50 | GBp 81.00 | GBp 78.32 | 191.87K |
| 2026-07-13 | GBp 80.50 | 0.00% | GBp 80.50 | GBp 83.00 | GBp 79.00 | 30.12K |
| 2026-07-10 | GBp 80.50 | +1.90% | GBp 79.00 | GBp 82.00 | GBp 78.00 | 252.81K |
| 2026-07-09 | GBp 79.00 | -0.63% | GBp 79.50 | GBp 80.00 | GBp 78.00 | 96.89K |
| 2026-07-08 | GBp 79.50 | 0.00% | GBp 79.50 | GBp 80.00 | GBp 79.00 | 134.02K |
| 2026-07-07 | GBp 79.50 | -0.63% | GBp 80.00 | GBp 81.00 | GBp 78.97 | 196.50K |
| 2026-07-06 | GBp 80.00 | 0.00% | GBp 80.00 | GBp 81.00 | GBp 79.00 | 92.68K |
| 2026-07-03 | GBp 80.00 | -1.23% | GBp 81.00 | GBp 82.00 | GBp 79.65 | 135.33K |
| 2026-07-02 | GBp 81.00 | +1.25% | GBp 80.00 | GBp 82.00 | GBp 79.25 | 327.28K |
| 2026-07-01 | GBp 80.00 | -1.23% | GBp 81.00 | GBp 81.44 | GBp 79.00 | 154.77K |
| 2026-06-30 | GBp 81.00 | +4.52% | GBp 77.50 | GBp 82.00 | GBp 76.00 | 403.16K |
| 2026-06-29 | GBp 77.50 | -0.64% | GBp 77.50 | GBp 79.00 | GBp 76.00 | 284.83K |
| 2026-06-26 | GBp 78.00 | +2.63% | GBp 77.00 | GBp 79.00 | GBp 76.06 | 224.49K |
| 2026-06-25 | GBp 76.00 | -2.56% | GBp 78.00 | GBp 80.00 | GBp 76.00 | 342.97K |
| 2026-06-24 | GBp 78.00 | -2.50% | GBp 79.50 | GBp 80.00 | GBp 77.00 | 196.73K |
| 2026-06-23 | GBp 80.00 | -0.62% | GBp 80.50 | GBp 81.00 | GBp 79.00 | 209.97K |
| 2026-06-22 | GBp 80.50 | +2.94% | GBp 80.00 | GBp 81.00 | GBp 79.00 | 145.71K |
| 2026-06-19 | GBp 78.20 | -1.64% | GBp 80.00 | GBp 81.00 | GBp 78.20 | 122.31K |
| 2026-06-18 | GBp 79.50 | -2.45% | GBp 81.50 | GBp 82.00 | GBp 79.00 | 212.37K |
| 2026-06-17 | GBp 81.50 | 0.00% | GBp 81.50 | GBp 82.00 | GBp 80.00 | 231.85K |
| 2026-06-16 | GBp 81.50 | -1.21% | GBp 82.50 | GBp 84.00 | GBp 81.00 | 237.72K |
| 2026-06-15 | GBp 82.50 | -1.79% | GBp 84.00 | GBp 85.00 | GBp 81.67 | 115.41K |
| 2026-06-12 | GBp 84.00 | +1.82% | GBp 82.50 | GBp 85.00 | GBp 82.00 | 114.05K |
| 2026-06-11 | GBp 82.50 | -0.60% | GBp 81.50 | GBp 84.00 | GBp 80.00 | 159.05K |
| 2026-06-10 | GBp 83.00 | -2.35% | GBp 84.50 | GBp 85.00 | GBp 80.00 | 425.80K |
| 2026-06-09 | GBp 85.00 | -1.16% | GBp 86.00 | GBp 87.96 | GBp 84.00 | 93.82K |
| 2026-06-08 | GBp 86.00 | +2.38% | GBp 86.00 | GBp 88.00 | GBp 83.00 | 85.88K |
| 2026-06-05 | GBp 84.00 | -2.33% | GBp 86.00 | GBp 88.00 | GBp 84.00 | 59.40K |
| 2026-06-04 | GBp 86.00 | +2.38% | GBp 84.00 | GBp 88.00 | GBp 83.00 | 153.18K |
| 2026-06-03 | GBp 84.00 | -6.15% | GBp 89.50 | GBp 90.00 | GBp 83.00 | 299.32K |
| 2026-06-02 | GBp 89.50 | -0.56% | GBp 89.50 | GBp 91.00 | GBp 88.00 | 115.71K |
| 2026-06-01 | GBp 90.00 | +0.56% | GBp 89.50 | GBp 91.00 | GBp 88.00 | 78.73K |
| 2026-05-29 | GBp 89.50 | +0.56% | GBp 89.00 | GBp 91.00 | GBp 88.00 | 67.70K |
| 2026-05-28 | GBp 89.00 | -0.67% | GBp 89.50 | GBp 90.00 | GBp 88.00 | 91.79K |
| 2026-05-27 | GBp 89.60 | -0.44% | GBp 89.50 | GBp 91.00 | GBp 88.00 | 139.12K |