SRT Marine Systems plc (SRT.L) LSE

90.50

+3.9(+4.50%)

Updated at April 02 06:22PM

Currency In GBp

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	87	90.5	90.5	92	85	274,171
April 01, 2026	82.5	86.6	86.6	89	81	335,504
March 31, 2026	83	82.5	82.5	84	80	53,995
March 30, 2026	84.5	83	83	85	82	89,932
March 27, 2026	84	84.5	84.5	86	83	394,572
March 26, 2026	84	84	84	86	82	139,867
March 25, 2026	83.5	84	84	86	82	114,214
March 24, 2026	81	83	83	84.35	80	216,787
March 23, 2026	79.5	77	77	83	77	362,527
March 20, 2026	84	81	81	85.23	81	139,265
March 19, 2026	88.5	84	84	89	83	241,002
March 18, 2026	89.5	89	89	90.16	88	71,161
March 17, 2026	88.8	89.5	89.5	91	88	170,268
March 16, 2026	87.84	88.8	88.8	90.6	85	290,408
March 13, 2026	87	85.5	85.5	87.65	84	175,362
March 12, 2026	90	87	87	91	86.04	203,170
March 11, 2026	92.5	90	90	95	89.11	174,294
March 10, 2026	87.5	89.5	89.5	91	86.55	467,911
March 09, 2026	92	87.5	87.5	93	86	330,678
March 06, 2026	89.5	91	91	92	88	235,496
March 05, 2026	87.5	88.5	88.5	91	87	402,425
March 04, 2026	79.9	87.5	87.5	88	79	1.38M
March 03, 2026	81	77	77	83	75	467,212
March 02, 2026	84	81	81	84	78	868,592
February 27, 2026	86.8	84	84	89	83	447,951
February 26, 2026	84.5	83	83	86	82	145,209
February 25, 2026	84.5	84.5	84.5	86	83	116,439
February 24, 2026	85.5	84.5	84.5	86.22	81.25	449,568
February 23, 2026	86	85.5	85.5	87	85	115,178
February 20, 2026	87.5	86	0	89	85	114,360
February 19, 2026	89	87.5	0	90	86	297,148
February 18, 2026	88.5	89	0	90	87	64,228
February 17, 2026	90	88	0	92	87	114,813
February 16, 2026	90	90	0	92	88	106,535
February 13, 2026	89.5	90	0	91	88	132,852
February 12, 2026	88.5	89	0	91	87	200,870
February 11, 2026	88	88	0	88.89	87.2	71,470
February 10, 2026	87	88	0	89	87	143,791
February 09, 2026	90.5	87.5	0	91	87	300,366
February 06, 2026	91.5	90.5	0	92	90	90,701
February 05, 2026	91.5	91.5	0	94	91	153,539
February 04, 2026	90.5	91.5	0	93	90	132,523
February 03, 2026	92.5	90.5	0	94	90.2	236,041
February 02, 2026	92	92.5	0	94	90	184,869
January 30, 2026	90.5	93	0	94	89	198,491
January 29, 2026	94	90.5	0	94	90	106,297
January 28, 2026	93.5	93	0	95	92	198,590
January 27, 2026	94.5	93	0	95.93	92	379,597
January 26, 2026	95.5	94.5	0	97	93	524,315
January 23, 2026	93.89	95.5	0	95.68	91	271,398
January 22, 2026	91.5	93	0	95	91	322,578
January 21, 2026	90.5	91.5	0	93	89	65,051
January 20, 2026	93	89.4	0	93	88	419,235
January 19, 2026	94	93	0	95	90.55	263,512
January 16, 2026	94	94.5	0	95	93	228,239
January 15, 2026	93.5	94	0	95	93	294,625
January 14, 2026	93.5	95	0	95	92.65	284,111
January 13, 2026	96	93.5	0	97	89.87	772,083
January 12, 2026	97	96	0	99	95	442,629
January 09, 2026	96.5	96.5	0	98	95	573,366