1. Share Prices

  2. Srt Marine Systems PLC (SRT)

79.00p-1.00 (-1.25%)10 Sep 2025, 15:55
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Srt Marine Systems PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 202580.50p82.00p77.00p80.00p222,288
Sep 8, 202580.50p82.00p79.00p80.50p298,753
Sep 5, 202581.00p82.00p79.00p80.50p229,931
Sep 4, 202581.00p80.90p80.02p81.00p49,678
Sep 3, 202578.00p83.00p78.00p81.50p290,815
Sep 2, 202578.00p80.00p76.00p77.80p81,910
Sep 1, 202577.00p80.00p75.00p78.00p211,773
Aug 29, 202577.50p78.00p73.00p77.00p1,274,726
Aug 28, 202581.00p82.00p76.00p76.00p225,484
Aug 27, 202581.50p83.00p80.00p81.00p153,115
Aug 26, 202583.50p85.00p80.00p80.00p194,194
Aug 22, 202584.50p85.00p83.00p83.50p156,197
Aug 21, 202584.50p86.00p83.00p84.50p69,601
Aug 20, 202584.00p86.00p83.00p84.50p116,456
Aug 19, 202586.50p88.00p83.87p84.00p237,786
Aug 18, 202586.50p88.00p85.00p87.80p91,373
Aug 15, 202585.00p88.00p84.00p86.50p119,114
Aug 14, 202583.50p87.00p82.00p85.00p139,943
Aug 13, 202587.50p89.00p81.00p83.50p336,337
Aug 12, 202587.50p89.00p86.00p87.50p197,881
Aug 11, 202587.00p89.75p86.00p87.50p375,406
Aug 8, 202585.50p89.00p85.00p87.00p387,328
Aug 7, 202585.50p87.00p84.00p85.50p196,103
Aug 6, 202585.50p87.00p84.00p85.50p199,090
Aug 5, 202583.50p86.91p82.03p85.50p351,235
Aug 4, 202579.00p85.00p78.00p83.50p878,294
Aug 1, 202579.00p80.00p78.00p79.00p52,315
Jul 31, 202579.50p80.00p77.00p79.00p125,308
Jul 30, 202582.00p84.00p78.00p79.50p184,368
Jul 29, 202582.00p84.00p80.00p82.00p78,470
Jul 28, 202582.00p84.00p80.00p82.00p138,771
Jul 25, 202582.00p84.00p80.20p84.00p90,794
Jul 24, 202582.50p84.00p80.00p82.00p97,512
Jul 23, 202581.00p84.00p80.00p84.00p438,280
Jul 22, 202579.50p82.00p79.40p81.00p102,372
Jul 21, 202580.37p81.00p78.00p79.50p136,004
Jul 18, 202577.50p80.92p77.00p79.50p237,060
Jul 17, 202574.80p78.00p74.00p77.00p242,792
Jul 16, 202579.50p81.00p74.25p74.80p499,450
Jul 15, 202583.50p85.00p78.00p79.50p572,829
Jul 14, 202583.50p85.00p82.00p83.50p131,709
Jul 11, 202583.00p87.00p82.00p84.00p465,786
Jul 10, 202578.50p84.00p77.00p83.00p555,759
Jul 9, 202578.00p82.00p75.25p78.50p745,252
Jul 8, 202575.50p75.92p74.00p75.50p135,754
Jul 7, 202575.50p77.00p74.00p75.50p37,710
Jul 4, 202575.50p76.48p74.00p75.50p96,279
Jul 3, 202575.50p77.00p74.22p75.50p85,815
Jul 2, 202575.50p77.00p74.00p75.50p50,519
Jul 1, 202575.00p77.00p74.00p75.50p212,154
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Chrysalis Investments Limited130.408.31
Prudential PLC1,027.003.36
Oxford Nanopore Technologies PLC174.302.53
Polar Capital Technology Trust PLC414.002.35
Bae Systems PLC1,832.002.20
Close Brothers Group PLC479.601.96

Fallers

CompanyPrice% Chg
Associated British Foods PLC1,945.50-13.19
Goodwin PLC10,400.00-6.31
Vistry Group PLC569.20-5.73
Relx PLC3,337.00-4.19
International Consolidated Airlines Group S.A.381.70-4.07
Computacenter PLC2,320.00-3.89