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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	83.5	84	84	85	81	155,147
November 06, 2025	84.5	83.8	83.8	86	82	159,984
November 05, 2025	87	84.5	84.5	88	83	340,690
November 04, 2025	87.5	87	87	89.4	86.04	403,739
November 03, 2025	89.5	87.5	87.5	91	86	311,858
October 31, 2025	92	89.5	89.5	94	88.3	173,776
October 30, 2025	91.5	92	92	94	90	301,384
October 29, 2025	90	93	93	93	88	632,190
October 28, 2025	85.5	89.2	89.2	89.98	84	379,085
October 27, 2025	85	85.5	85.5	87	82	105,049
October 24, 2025	84.5	85	85	88	82.8	181,503
October 23, 2025	85.5	84.5	84.5	86	83.78	344,203
October 22, 2025	83.5	85	85	88	82	680,179
October 21, 2025	81	81.2	81.2	83	80	375,851
October 20, 2025	84	81	81	85	80	211,348
October 17, 2025	85	84	84	87	83	111,595
October 16, 2025	82.5	85	85	87	82.5	296,946
October 15, 2025	80.5	82.5	82.5	84	79	245,928
October 14, 2025	81.5	80.5	80.5	84	80	216,710
October 13, 2025	87	83	83	88	71	1.11M
October 10, 2025	87	87	87	88	86	145,647
October 09, 2025	88.5	87	87	90	86	210,847
October 08, 2025	90.39	88	88	92	86.5	218,845
October 07, 2025	90	90	90	92	88	195,615
October 06, 2025	89	90	90	91.4	88	183,716
October 03, 2025	86	90	90	90.75	86	322,538
October 02, 2025	87	86	86	88	84	199,428
October 01, 2025	90	87	87	92	85	399,914
September 30, 2025	90	91.4	91.4	92	88.06	2.74M
September 29, 2025	88	91	91	91	87	458,423
September 26, 2025	90	87.57	87.57	90	85	439,088
September 25, 2025	85	89	89	89	84	928,752
September 24, 2025	81	86	86	86	80	356,506
September 23, 2025	80.65	81	81	82	79	128,181
September 22, 2025	79	80	80	81	78	310,102
September 19, 2025	77.6	79	79	80	77	137,818
September 18, 2025	75	78	78	80	73	695,585
September 17, 2025	74	72.4	72.4	75	68.28	513,998
September 16, 2025	74	73.44	73.44	75	73	122,353
September 15, 2025	75	74	74	76	73	218,980
September 12, 2025	76	75	75	77	74	222,935
September 11, 2025	78	76	76	80	75	340,955
September 10, 2025	80	79	79	82	78	180,794
September 09, 2025	80.5	80	80	82	77	212,290
September 08, 2025	80.5	80.5	80.5	82	79	298,754
September 05, 2025	81	80.5	80.5	82	79	179,931
September 04, 2025	81	81	81	81	80.02	50,539
September 03, 2025	78	81.5	81.5	81.5	78	290,816
September 02, 2025	78	77.8	77.8	78.6	76.04	81,911
September 01, 2025	75	78	78	80	75	211,775
August 29, 2025	77.55	77	77	78	73	1.27M
August 28, 2025	80	76	76	82	76	225,484
August 27, 2025	81.86	81	81	83	80	153,116
August 26, 2025	83.75	80	80	85	80	194,194
August 22, 2025	84.7	83.5	83.5	85	83	156,198
August 21, 2025	84.7	84.5	84.5	86	83	69,602
August 20, 2025	84.11	84.5	84.5	86	83	91,457
August 19, 2025	87.9	84.9	84.9	88	83.87	127,523
August 18, 2025	87.35	87.8	87.8	88	85	91,373
August 15, 2025	86.5	86.5	86.5	88	84	119,113

SRT Marine Systems plc (SRT.L) LSE