1. Share Prices

  2. Srt Marine Systems PLC (SRT)

83.78p-3.22 (-3.70%)05 Nov 2025, 10:20
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
Nov 4, 202587.50p89.40p86.04p87.00p403,739
Nov 3, 202589.50p91.00p86.00p87.50p311,857
Oct 31, 202592.00p94.00p88.30p89.50p173,776
Oct 30, 202591.50p94.00p90.00p92.00p301,384
Oct 29, 202588.50p93.00p88.00p93.00p686,948
Oct 28, 202585.50p89.98p84.00p89.20p379,085
Oct 27, 202585.00p87.00p82.00p85.50p105,049
Oct 24, 202584.50p88.00p82.80p85.00p181,047
Oct 23, 202585.50p86.00p83.78p84.50p344,202
Oct 22, 202583.50p88.00p82.00p85.00p779,833
Oct 21, 202581.00p83.00p80.00p81.20p375,851
Oct 20, 202584.00p85.00p80.00p81.00p211,346
Oct 17, 202585.00p87.00p83.00p84.00p109,095
Oct 16, 202582.50p87.00p83.00p85.00p296,948
Oct 15, 202580.50p84.00p79.00p82.50p245,928
Oct 14, 202581.50p84.00p80.00p80.50p216,709
Oct 13, 202587.00p88.00p79.00p83.00p1,111,826
Oct 10, 202587.00p88.00p86.00p87.00p145,647
Oct 9, 202588.50p90.00p86.00p87.00p210,848
Oct 8, 202590.00p92.00p86.50p88.50p499,047
Oct 7, 202590.00p92.00p88.00p90.00p285,614
Oct 6, 202589.00p91.40p88.00p90.00p183,716
Oct 3, 202586.00p0.00p0.00p86.00p0
Oct 2, 202587.00p88.00p84.00p86.00p199,426
Oct 1, 202590.00p92.00p85.00p87.00p520,068
Sep 30, 202590.00p92.00p88.06p91.40p2,737,376
Sep 29, 202588.00p91.00p87.00p91.00p458,422
Sep 26, 202587.00p90.00p85.00p88.00p722,396
Sep 25, 202585.00p89.00p84.00p89.00p918,752
Sep 24, 202581.00p86.00p80.00p86.00p379,045
Sep 23, 202580.00p82.00p79.00p81.00p126,861
Sep 22, 202579.00p81.00p78.00p80.00p310,101
Sep 19, 202578.00p80.00p77.00p79.00p162,818
Sep 18, 202574.00p80.00p73.00p78.00p815,368
Sep 17, 202574.00p75.00p68.28p72.40p513,998
Sep 16, 202574.00p75.00p73.00p74.00p122,352
Sep 15, 202575.00p76.00p73.00p74.00p218,980
Sep 12, 202576.00p77.00p74.00p75.00p222,935
Sep 11, 202579.00p80.00p75.00p76.00p340,955
Sep 10, 202580.00p82.00p78.00p79.00p173,805
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC364.4216.50
Bluefield Solar Income Fund Limited76.025.29
Trainline PLC266.604.80
Lancashire Holdings Limited672.004.02
Metro Bank Holdings PLC112.603.30
International Workplace Group PLC222.003.26

Fallers

CompanyPrice% Chg
Tp Icap Group PLC249.05-4.94
Raspberry Pi Holdings PLC333.40-4.47
Playtech PLC239.00-3.43
Oxford Biomedica PLC663.25-2.75
Allianz Technology Trust PLC522.67-2.49
Weir Group PLC2,810.66-2.41