1. Share Prices

  2. Srt Marine Systems PLC (SRT)

86.99p+1.49 (+1.74%)06 Aug 2025, 09:43
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
Aug 5, 202583.50p86.91p82.03p85.50p351,235
Aug 4, 202579.00p85.00p78.00p83.50p878,294
Aug 1, 202579.00p80.00p78.00p79.00p52,315
Jul 31, 202579.50p80.00p77.00p79.00p125,308
Jul 30, 202582.00p84.00p78.00p79.50p184,368
Jul 29, 202582.00p84.00p80.00p82.00p78,470
Jul 28, 202582.00p84.00p80.00p82.00p138,771
Jul 25, 202582.00p84.00p80.20p84.00p90,794
Jul 24, 202582.50p84.00p80.00p82.00p97,512
Jul 23, 202581.00p84.00p80.00p84.00p438,280
Jul 22, 202579.50p82.00p79.40p81.00p102,372
Jul 21, 202580.37p81.00p78.00p79.50p136,004
Jul 18, 202577.50p80.92p77.00p79.50p237,060
Jul 17, 202574.80p78.00p74.00p77.00p242,792
Jul 16, 202579.50p81.00p74.25p74.80p499,450
Jul 15, 202583.50p85.00p78.00p79.50p572,829
Jul 14, 202583.50p85.00p82.00p83.50p131,709
Jul 11, 202583.00p87.00p82.00p84.00p465,786
Jul 10, 202578.50p84.00p77.00p83.00p555,759
Jul 9, 202578.00p82.00p75.25p78.50p745,252
Jul 8, 202575.50p75.92p74.00p75.50p135,754
Jul 7, 202575.50p77.00p74.00p75.50p37,710
Jul 4, 202575.50p76.48p74.00p75.50p96,279
Jul 3, 202575.50p77.00p74.22p75.50p85,815
Jul 2, 202575.50p77.00p74.00p75.50p50,519
Jul 1, 202575.00p77.00p74.00p75.50p212,154
Jun 30, 202573.50p76.00p72.10p75.00p238,458
Jun 27, 202574.00p75.00p72.00p74.00p240,760
Jun 26, 202574.00p75.00p72.26p74.00p91,167
Jun 25, 202574.00p76.00p72.00p76.00p203,621
Jun 24, 202574.00p76.00p72.00p74.00p215,942
Jun 23, 202574.00p76.00p72.00p74.00p79,674
Jun 20, 202573.00p76.00p73.11p74.00p180,040
Jun 19, 202573.50p75.00p72.26p73.50p329,045
Jun 18, 202573.50p75.00p72.00p73.50p64,028
Jun 17, 202572.50p75.00p71.00p73.50p188,918
Jun 16, 202572.00p74.95p70.00p72.50p105,280
Jun 13, 202574.50p76.00p70.25p72.00p309,729
Jun 12, 202574.50p77.00p72.25p74.50p2,702,964
Jun 11, 202569.50p75.00p68.00p73.50p530,819
Jun 10, 202566.50p71.00p65.00p69.50p213,808
Jun 9, 202566.50p68.00p65.00p66.50p268,231
Jun 6, 202567.50p68.00p64.75p66.50p494,289
Jun 5, 202568.50p70.00p67.00p67.50p304,151
Jun 4, 202572.50p74.00p67.00p68.50p306,410
Jun 3, 202573.50p75.00p71.00p72.50p113,538
Jun 2, 202573.50p75.00p71.80p75.00p371,271
May 30, 202569.00p75.15p69.25p73.80p1,157,643
May 29, 202565.00p70.00p65.22p68.50p706,700
May 28, 202564.00p67.00p64.00p66.00p651,852
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,357.307.72
Goodwin PLC9,702.004.55
Ibstock PLC153.304.00
Vistry Group PLC613.404.00
Aston Martin Lagonda Global Holdings PLC73.003.77
Hochschild Mining PLC311.663.68

Fallers

CompanyPrice% Chg
Coca-Cola Europacific Partners PLC6,530.00-11.64
Coca-Cola Hbc AG3,564.00-9.13
Tp Icap Group PLC286.50-6.68
Auction Technology Group PLC350.00-4.76
4Imprint Group PLC3,485.00-3.60
Glencore PLC291.85-3.06