SRT Marine Systems plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 25.490 | 30.000 | 25.490 | 28.500 | 28.500 | 1,060,069 |
| 2024-06-11 | 22.600 | 27.000 | 22.600 | 25.250 | 25.250 | 1,502,109 |
| 2024-06-10 | 21.350 | 24.400 | 21.350 | 23.000 | 23.000 | 1,536,225 |
| 2024-06-07 | 10.350 | 21.723 | 10.350 | 21.000 | 21.000 | 3,335,334 |
| 2024-06-06 | 17.000 | 18.700 | 16.000 | 18.200 | 18.200 | 671,326 |
| 2024-06-05 | 18.010 | 18.010 | 16.000 | 17.000 | 17.000 | 2,805,225 |
| 2024-06-04 | 19.200 | 19.200 | 18.000 | 18.500 | 18.500 | 247,068 |
| 2024-06-03 | 19.500 | 20.000 | 19.000 | 19.500 | 19.500 | 92,584 |
| 2024-05-31 | 20.000 | 21.000 | 19.000 | 19.500 | 19.500 | 608,101 |
| 2024-05-30 | 20.000 | 20.400 | 19.300 | 20.000 | 20.000 | 132,545 |
| 2024-05-29 | 20.500 | 20.650 | 20.000 | 20.000 | 20.000 | 170,013 |
| 2024-05-28 | 21.500 | 22.000 | 20.000 | 20.000 | 20.000 | 260,008 |
| 2024-05-24 | 21.500 | 21.500 | 21.000 | 21.500 | 21.500 | 42,539 |
| 2024-05-23 | 21.500 | 21.500 | 21.000 | 21.500 | 21.500 | 91,255 |
| 2024-05-22 | 21.500 | 21.950 | 21.000 | 21.500 | 21.500 | 123,811 |
| 2024-05-21 | 22.000 | 23.000 | 21.000 | 21.500 | 21.500 | 195,504 |
| 2024-05-20 | 22.000 | 22.948 | 21.500 | 22.000 | 22.000 | 38,862 |
| 2024-05-17 | 22.250 | 23.000 | 21.075 | 22.000 | 22.000 | 404,818 |
| 2024-05-16 | 22.500 | 23.000 | 22.000 | 22.250 | 22.250 | 166,478 |
| 2024-05-15 | 23.000 | 24.000 | 22.000 | 22.000 | 22.000 | 312,801 |
| 2024-05-14 | 23.000 | 23.040 | 22.000 | 23.000 | 23.000 | 54,051 |
| 2024-05-13 | 23.000 | 23.340 | 22.150 | 23.000 | 23.000 | 145,530 |
| 2024-05-10 | 23.000 | 23.400 | 22.000 | 23.000 | 23.000 | 306,342 |
| 2024-05-09 | 23.000 | 23.640 | 22.220 | 23.000 | 23.000 | 40,791 |
| 2024-05-08 | 22.500 | 24.000 | 22.050 | 23.000 | 23.000 | 528,383 |
| 2024-05-07 | 24.000 | 25.000 | 22.050 | 22.500 | 22.500 | 457,492 |
| 2024-05-03 | 24.000 | 24.290 | 23.075 | 24.000 | 24.000 | 261,001 |
| 2024-05-02 | 24.000 | 24.800 | 23.250 | 24.000 | 24.000 | 234,297 |
| 2024-05-01 | 24.000 | 25.000 | 23.000 | 24.000 | 24.000 | 11,819 |
| 2024-04-30 | 24.000 | 24.400 | 23.500 | 24.000 | 24.000 | 239,232 |
| 2024-04-29 | 23.000 | 24.840 | 22.500 | 24.000 | 24.000 | 563,710 |
| 2024-04-26 | 22.500 | 24.000 | 22.500 | 23.000 | 23.000 | 514,407 |
| 2024-04-25 | 22.000 | 23.000 | 21.000 | 22.500 | 22.500 | 707,911 |
| 2024-04-24 | 24.000 | 24.480 | 20.000 | 23.000 | 23.000 | 2,583,739 |
| 2024-04-23 | 29.500 | 30.000 | 23.000 | 24.000 | 24.000 | 790,602 |
| 2024-04-22 | 29.500 | 30.000 | 29.000 | 29.500 | 29.500 | 85,912 |
| 2024-04-19 | 29.500 | 29.640 | 29.050 | 29.500 | 29.500 | 46,110 |
| 2024-04-18 | 29.500 | 29.500 | 29.050 | 29.500 | 29.500 | 27,738 |
| 2024-04-17 | 29.500 | 30.000 | 29.025 | 29.500 | 29.500 | 119,312 |
| 2024-04-16 | 29.500 | 29.500 | 29.025 | 29.500 | 29.500 | 23,778 |
| 2024-04-15 | 29.750 | 30.000 | 29.000 | 29.500 | 29.500 | 191,341 |
| 2024-04-12 | 29.750 | 30.240 | 29.125 | 29.750 | 29.750 | 230,026 |
| 2024-04-11 | 29.750 | 30.500 | 29.000 | 29.750 | 29.750 | 276,987 |
| 2024-04-10 | 29.750 | 29.880 | 29.200 | 29.750 | 29.750 | 79,437 |
| 2024-04-09 | 29.750 | 30.000 | 29.225 | 29.750 | 29.750 | 93,848 |
| 2024-04-08 | 29.750 | 30.500 | 29.000 | 29.750 | 29.750 | 312,483 |
| 2024-04-05 | 29.750 | 30.500 | 29.079 | 29.750 | 29.750 | 54,575 |
| 2024-04-04 | 29.750 | 30.440 | 29.000 | 29.750 | 29.750 | 238,764 |
| 2024-04-03 | 29.750 | 30.500 | 28.400 | 29.750 | 29.750 | 145,440 |
| 2024-04-02 | 29.750 | 30.125 | 29.375 | 30.000 | 30.000 | 343,062 |
| 2024-03-28 | 30.000 | 30.900 | 29.330 | 29.600 | 29.600 | 130,914 |
| 2024-03-27 | 30.000 | 30.400 | 29.330 | 30.000 | 30.000 | 46,423 |
| 2024-03-26 | 29.500 | 31.000 | 29.000 | 30.000 | 30.000 | 245,399 |
| 2024-03-25 | 30.000 | 30.000 | 29.000 | 29.500 | 29.500 | 204,933 |
| 2024-03-22 | 30.000 | 30.850 | 29.250 | 30.000 | 30.000 | 280,885 |
| 2024-03-21 | 30.000 | 30.450 | 29.000 | 30.000 | 30.000 | 197,826 |
| 2024-03-20 | 30.000 | 30.640 | 29.250 | 30.000 | 30.000 | 52,959 |
| 2024-03-19 | 30.500 | 31.000 | 30.000 | 30.000 | 30.000 | 27,326 |
| 2024-03-18 | 30.750 | 31.400 | 30.000 | 30.500 | 30.500 | 149,239 |
| 2024-03-15 | 31.500 | 32.000 | 30.000 | 30.750 | 30.750 | 98,619 |
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.