SRT Marine Systems plc - SRT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	87.5	86	86	89	85	114,360
February 19, 2026	89	87.5	87.5	90	86	297,147
February 18, 2026	88.5	89	89	90	87	64,228
February 17, 2026	90	88	88	92	87	114,813
February 16, 2026	90	90	90	92	88	106,535
February 13, 2026	89.5	90	90	91	88	115,089
February 12, 2026	88.5	89.45	89.45	91	87	111,743
February 11, 2026	88	87.2	87.2	88.89	87.2	71,470
February 10, 2026	87	88	88	89	87	143,791
February 09, 2026	90.5	87.5	87.5	91	87	300,366
February 06, 2026	91.43	90.5	90.74	92	90	90,701
February 05, 2026	91.5	91.5	91.5	94	91	153,539
February 04, 2026	90.5	91.5	91.5	93	90	132,523
February 03, 2026	93.3	90.5	90.5	94	90.2	236,041
February 02, 2026	92	92.5	92.5	94	90	184,869
January 30, 2026	90.5	93	93	94	89	198,491
January 29, 2026	94	90.5	90.5	94	90	106,297
January 28, 2026	93.5	93	93	95	92	198,590
January 27, 2026	94.5	93	93	95.93	92	262,890
January 26, 2026	95.5	94.5	94.5	97	93	524,315
January 23, 2026	93.89	95.5	95.5	95.68	91	271,398
January 22, 2026	91.5	93	93	95	91	322,578
January 21, 2026	90.5	91.5	91.5	93	89	65,050
January 20, 2026	93	89.4	89.4	93	88	419,235
January 19, 2026	94	93	93	95	90.55	263,512
January 16, 2026	94	94.96	94.96	95	93	114,652
January 15, 2026	93.5	94	94	95	93	278,845
January 14, 2026	93.5	95	95	95	92.65	284,111
January 13, 2026	96	93.5	93.5	97	89.87	772,083
January 12, 2026	97	96	96	99	95	442,629
January 09, 2026	96.5	96.5	96.5	98	95	573,366
January 08, 2026	93.8	92.8	92.8	97	92	370,176
January 07, 2026	94.5	92	92	96	92	246,267
January 06, 2026	92	95.89	95.89	95.89	89	329,275
January 05, 2026	90	91	91	94	89	368,143
January 02, 2026	89	90	90	91	88	455,729
December 31, 2025	87.5	89	89	90	86	105,558
December 30, 2025	87.5	87.5	87.5	88.9	86.42	161,771
December 29, 2025	84.5	87.5	87.5	89	83.93	303,552
December 24, 2025	82.5	85	85	86	82.5	214,269
December 23, 2025	82	82.5	82.5	84	81	119,016
December 22, 2025	77	82	82	84	76	350,245
December 19, 2025	78.5	77	77	78.7	75.33	265,661
December 18, 2025	78.5	78.4	78.4	80	77	82,208
December 17, 2025	77.5	80	80	80	76.8	83,824
December 16, 2025	79	77.5	77.5	80	76.3	206,049
December 15, 2025	79	79	79	80	78	71,495
December 12, 2025	80.5	79	79	81	78	72,252
December 11, 2025	80.5	80.5	80.5	81	80	53,320
December 10, 2025	78.5	80.5	80.5	81	78	191,654
December 09, 2025	82	78.5	78.5	83	78	323,854
December 08, 2025	82.5	82	82	83	81	194,882
December 05, 2025	85	82.5	82.5	87	82	345,484
December 04, 2025	85.5	85	85	87	83	55,128
December 03, 2025	84.5	84.5	84.5	86	83	251,396
December 02, 2025	84.5	84.5	84.5	86	83	93,287
December 01, 2025	83.5	84.5	84.5	86	82	165,369
November 28, 2025	82.5	85	85	85	80.5	104,014
November 27, 2025	84	82.5	81.6	84	80	51,059
November 26, 2025	83	82	82	85	80	39,556

SRT Marine Systems plc (SRT.L) LSE