1. Share Prices

  2. Srt Marine Systems PLC (SRT)

82.50p-2.00 (-2.35%)05 Dec 2025, 17:15
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
Dec 4, 202584.50p87.00p83.00p85.00p55,128
Dec 3, 202584.50p86.00p83.00p84.50p251,396
Dec 2, 202584.50p86.00p83.00p84.50p93,287
Dec 1, 202583.50p86.00p82.00p84.50p165,367
Nov 28, 202582.50p85.00p80.50p83.50p104,012
Nov 27, 202582.00p84.00p80.00p82.50p51,058
Nov 26, 202583.00p85.00p80.00p82.00p39,555
Nov 25, 202583.50p85.00p81.10p83.00p129,152
Nov 24, 202583.00p84.00p80.80p83.50p116,764
Nov 21, 202583.50p84.00p82.00p83.00p104,984
Nov 20, 202578.50p84.40p77.00p84.40p157,410
Nov 19, 202578.50p80.00p77.00p78.50p314,139
Nov 18, 202582.00p84.00p77.00p78.50p382,234
Nov 17, 202584.00p85.00p81.00p83.00p239,664
Nov 14, 202586.00p87.00p83.00p84.00p149,871
Nov 13, 202587.00p89.00p84.00p86.00p77,914
Nov 12, 202586.00p89.00p84.00p87.00p145,430
Nov 11, 202583.50p87.00p82.00p86.00p588,013
Nov 10, 202583.00p85.17p82.00p83.50p998,069
Nov 7, 202583.50p85.00p81.00p84.00p156,646
Nov 6, 202584.50p86.00p82.00p83.50p221,696
Nov 5, 202587.00p88.00p83.00p84.50p340,690
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
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
Trustpilot Group PLC149.3015.56
Greggs PLC1,686.216.05
Ssp Group PLC171.003.70
Elementis PLC168.505.18
Pinewood Technologies Group PLC368.502.50
Bluefield Solar Income Fund Limited71.862.07

Fallers

CompanyPrice% Chg
Big Yellow Group PLC1,014.00-5.23
Mony Group PLC182.80-4.79
Trainline PLC209.69-4.60
Goodwin PLC19,600.00-3.92
Smiths Group PLC2,383.00-3.05
Baltic Classifieds Group PLC178.00-4.30