SRT Marine Systems plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 27.500 | 28.000 | 27.500 | 28.000 | 28.000 | 43,384 |
| 2024-09-04 | 26.500 | 27.800 | 26.225 | 27.500 | 27.500 | 130,642 |
| 2024-09-03 | 26.500 | 27.000 | 26.200 | 26.500 | 26.500 | 34,884 |
| 2024-09-02 | 27.000 | 29.000 | 26.200 | 26.500 | 26.500 | 361,194 |
| 2024-08-30 | 25.500 | 26.130 | 25.000 | 25.500 | 25.500 | 107,322 |
| 2024-08-29 | 25.500 | 25.500 | 25.100 | 25.500 | 25.500 | 13,970 |
| 2024-08-28 | 25.500 | 26.000 | 25.000 | 25.500 | 25.500 | 47,904 |
| 2024-08-27 | 26.050 | 26.050 | 25.500 | 25.500 | 25.500 | 117,254 |
| 2024-08-23 | 27.250 | 27.250 | 26.000 | 26.500 | 26.500 | 153,396 |
| 2024-08-22 | 27.250 | 28.000 | 26.575 | 27.250 | 27.250 | 18,448 |
| 2024-08-21 | 27.250 | 27.445 | 26.500 | 27.250 | 27.250 | 20,012 |
| 2024-08-20 | 27.250 | 27.550 | 26.500 | 27.250 | 27.250 | 71,337 |
| 2024-08-19 | 26.500 | 27.400 | 26.328 | 27.250 | 27.250 | 62,695 |
| 2024-08-16 | 28.500 | 29.000 | 26.100 | 27.200 | 27.200 | 561,789 |
| 2024-08-15 | 30.000 | 30.400 | 28.000 | 28.500 | 28.500 | 175,936 |
| 2024-08-14 | 30.000 | 30.000 | 29.500 | 30.000 | 30.000 | 9,965 |
| 2024-08-13 | 30.000 | 31.000 | 29.000 | 30.000 | 30.000 | 13,354 |
| 2024-08-12 | 30.000 | 30.150 | 29.880 | 30.000 | 30.000 | 2,352 |
| 2024-08-09 | 30.000 | 30.960 | 29.300 | 30.000 | 30.000 | 23,078 |
| 2024-08-08 | 30.000 | 31.000 | 30.000 | 30.000 | 30.000 | 19,645 |
| 2024-08-07 | 30.000 | 31.000 | 29.750 | 30.000 | 30.000 | 104,143 |
| 2024-08-06 | 29.556 | 30.700 | 29.556 | 30.000 | 30.000 | 100,483 |
| 2024-08-05 | 30.500 | 31.000 | 28.924 | 29.500 | 29.500 | 272,449 |
| 2024-08-02 | 30.500 | 31.000 | 30.440 | 30.500 | 30.500 | 64,584 |
| 2024-08-01 | 30.500 | 31.000 | 30.000 | 30.500 | 30.500 | 54,440 |
| 2024-07-31 | 28.500 | 32.000 | 28.350 | 30.500 | 30.500 | 280,936 |
| 2024-07-30 | 30.250 | 30.500 | 28.000 | 28.500 | 28.500 | 149,568 |
| 2024-07-29 | 31.000 | 31.000 | 30.000 | 30.500 | 30.500 | 80,245 |
| 2024-07-26 | 30.500 | 30.980 | 30.126 | 30.500 | 30.500 | 21,309 |
| 2024-07-25 | 30.500 | 31.000 | 30.125 | 30.500 | 30.500 | 14,954 |
| 2024-07-24 | 31.127 | 31.127 | 30.150 | 30.500 | 30.500 | 109,047 |
| 2024-07-23 | 31.500 | 33.000 | 31.321 | 31.500 | 31.500 | 416,477 |
| 2024-07-22 | 29.500 | 32.000 | 29.000 | 31.500 | 31.500 | 258,696 |
| 2024-07-19 | 28.000 | 30.000 | 27.625 | 29.900 | 29.900 | 254,295 |
| 2024-07-18 | 27.750 | 28.470 | 27.750 | 27.750 | 27.750 | 28,193 |
| 2024-07-17 | 27.750 | 28.470 | 27.000 | 27.750 | 27.750 | 53,600 |
| 2024-07-16 | 28.000 | 29.000 | 27.525 | 27.750 | 27.750 | 109,370 |
| 2024-07-15 | 27.880 | 29.000 | 27.880 | 28.000 | 28.000 | 124,453 |
| 2024-07-12 | 27.500 | 27.950 | 27.500 | 27.500 | 27.500 | 58,579 |
| 2024-07-11 | 27.250 | 28.000 | 27.000 | 27.500 | 27.500 | 101,159 |
| 2024-07-10 | 27.500 | 28.000 | 27.000 | 27.250 | 27.250 | 50,049 |
| 2024-07-09 | 27.500 | 27.975 | 26.500 | 27.500 | 27.500 | 123,945 |
| 2024-07-08 | 29.010 | 29.010 | 27.000 | 27.500 | 27.500 | 221,560 |
| 2024-07-05 | 29.500 | 29.880 | 29.000 | 29.250 | 29.250 | 51,815 |
| 2024-07-04 | 29.750 | 30.250 | 29.000 | 29.500 | 29.500 | 43,335 |
| 2024-07-03 | 29.750 | 30.399 | 29.750 | 29.750 | 29.750 | 78,137 |
| 2024-07-02 | 30.000 | 31.000 | 29.000 | 29.750 | 29.750 | 163,684 |
| 2024-07-01 | 30.500 | 31.960 | 30.000 | 30.000 | 30.000 | 195,340 |
| 2024-06-28 | 30.500 | 30.900 | 30.000 | 30.500 | 30.500 | 237,581 |
| 2024-06-27 | 26.750 | 30.900 | 26.525 | 30.000 | 30.000 | 634,078 |
| 2024-06-26 | 24.450 | 28.000 | 24.450 | 26.750 | 26.750 | 323,599 |
| 2024-06-25 | 24.250 | 24.500 | 24.000 | 24.250 | 24.250 | 11,808 |
| 2024-06-24 | 24.500 | 24.600 | 24.000 | 24.250 | 24.250 | 19,487 |
| 2024-06-21 | 24.500 | 24.700 | 24.100 | 24.500 | 24.500 | 59,068 |
| 2024-06-20 | 25.000 | 25.200 | 24.000 | 24.500 | 24.500 | 252,962 |
| 2024-06-19 | 26.500 | 27.000 | 24.700 | 25.000 | 25.000 | 166,913 |
| 2024-06-18 | 26.500 | 27.000 | 26.000 | 26.500 | 26.500 | 62,522 |
| 2024-06-17 | 25.975 | 27.275 | 25.975 | 26.600 | 26.600 | 113,162 |
| 2024-06-14 | 28.500 | 28.500 | 24.000 | 25.000 | 25.000 | 448,930 |
| 2024-06-13 | 28.500 | 30.000 | 28.000 | 28.750 | 28.750 | 678,982 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.