SRT Marine Systems plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 47.500 | 48.000 | 47.000 | 47.500 | 47.500 | 193,292 |
| 2023-09-22 | 48.000 | 49.000 | 47.050 | 47.400 | 47.400 | 707,957 |
| 2023-09-21 | 48.500 | 50.000 | 47.100 | 48.000 | 48.000 | 365,425 |
| 2023-09-20 | 48.500 | 50.000 | 47.000 | 48.000 | 48.000 | 478,432 |
| 2023-09-19 | 47.450 | 49.450 | 47.450 | 47.500 | 47.500 | 589,342 |
| 2023-09-18 | 47.500 | 48.480 | 46.000 | 47.000 | 47.000 | 702,588 |
| 2023-09-15 | 50.000 | 51.000 | 47.250 | 47.600 | 47.600 | 828,195 |
| 2023-09-14 | 47.500 | 51.000 | 47.500 | 50.000 | 50.000 | 1,079,362 |
| 2023-09-13 | 49.000 | 49.400 | 47.060 | 47.500 | 47.500 | 287,728 |
| 2023-09-12 | 49.200 | 49.300 | 48.000 | 48.500 | 48.500 | 365,269 |
| 2023-09-11 | 50.500 | 50.800 | 48.500 | 49.200 | 49.200 | 218,378 |
| 2023-09-08 | 49.500 | 52.000 | 48.755 | 50.500 | 50.500 | 597,012 |
| 2023-09-07 | 49.500 | 51.000 | 48.675 | 49.500 | 49.500 | 28,497 |
| 2023-09-06 | 50.000 | 51.000 | 48.600 | 49.500 | 49.500 | 53,981 |
| 2023-09-05 | 49.500 | 50.200 | 49.000 | 50.000 | 50.000 | 114,680 |
| 2023-09-04 | 50.000 | 50.000 | 49.250 | 49.500 | 49.500 | 85,336 |
| 2023-09-01 | 51.000 | 51.000 | 50.000 | 50.000 | 50.000 | 241,376 |
| 2023-08-31 | 50.500 | 51.800 | 49.000 | 51.000 | 51.000 | 393,991 |
| 2023-08-30 | 50.500 | 50.500 | 50.000 | 50.500 | 50.500 | 249,378 |
| 2023-08-29 | 51.500 | 52.000 | 50.010 | 50.500 | 50.500 | 210,239 |
| 2023-08-25 | 51.500 | 51.550 | 51.000 | 51.500 | 51.500 | 105,710 |
| 2023-08-24 | 51.500 | 51.840 | 51.000 | 51.500 | 51.500 | 103,612 |
| 2023-08-23 | 52.500 | 54.000 | 51.000 | 51.500 | 51.500 | 195,381 |
| 2023-08-22 | 51.780 | 53.850 | 51.780 | 52.500 | 52.500 | 128,881 |
| 2023-08-21 | 53.000 | 53.181 | 50.500 | 51.500 | 51.500 | 262,644 |
| 2023-08-18 | 55.000 | 55.675 | 52.210 | 53.000 | 53.000 | 422,778 |
| 2023-08-17 | 55.500 | 56.000 | 54.000 | 55.000 | 55.000 | 80,785 |
| 2023-08-16 | 56.000 | 57.000 | 55.220 | 56.000 | 56.000 | 50,528 |
| 2023-08-15 | 55.500 | 56.100 | 54.000 | 55.500 | 55.500 | 75,737 |
| 2023-08-14 | 56.500 | 57.000 | 55.000 | 55.500 | 55.500 | 194,768 |
| 2023-08-11 | 57.000 | 58.000 | 56.000 | 56.500 | 56.500 | 296,662 |
| 2023-08-10 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 181,291 |
| 2023-08-09 | 58.000 | 58.900 | 57.000 | 58.000 | 58.000 | 288,765 |
| 2023-08-08 | 58.000 | 59.000 | 57.000 | 59.000 | 59.000 | 129,484 |
| 2023-08-07 | 58.000 | 59.000 | 57.000 | 58.000 | 58.000 | 538,752 |
| 2023-08-04 | 55.000 | 58.888 | 54.000 | 58.000 | 58.000 | 250,873 |
| 2023-08-03 | 55.000 | 55.900 | 54.100 | 55.000 | 55.000 | 52,867 |
| 2023-08-02 | 57.000 | 57.398 | 54.000 | 55.000 | 55.000 | 273,770 |
| 2023-08-01 | 56.000 | 58.000 | 55.000 | 57.000 | 57.000 | 399,699 |
| 2023-07-31 | 55.520 | 57.000 | 55.520 | 56.000 | 56.000 | 186,228 |
| 2023-07-28 | 54.000 | 57.000 | 53.000 | 55.500 | 55.500 | 348,287 |
| 2023-07-27 | 54.500 | 55.000 | 52.048 | 54.000 | 54.000 | 576,515 |
| 2023-07-26 | 53.000 | 56.000 | 52.000 | 55.000 | 55.000 | 230,282 |
| 2023-07-25 | 53.000 | 54.000 | 52.550 | 54.000 | 54.000 | 84,492 |
| 2023-07-24 | 52.500 | 54.000 | 51.550 | 53.000 | 53.000 | 135,924 |
| 2023-07-21 | 52.000 | 54.000 | 51.000 | 52.500 | 52.500 | 183,388 |
| 2023-07-20 | 52.000 | 52.800 | 52.000 | 52.000 | 52.000 | 38,115 |
| 2023-07-19 | 52.000 | 52.900 | 51.982 | 52.000 | 52.000 | 68,983 |
| 2023-07-18 | 52.500 | 53.000 | 51.755 | 52.000 | 52.000 | 163,620 |
| 2023-07-17 | 51.000 | 53.695 | 50.950 | 52.500 | 52.500 | 305,548 |
| 2023-07-14 | 51.000 | 51.700 | 50.000 | 51.000 | 51.000 | 118,070 |
| 2023-07-13 | 51.000 | 51.000 | 50.616 | 51.000 | 51.000 | 98,601 |
| 2023-07-12 | 51.000 | 52.000 | 50.000 | 51.000 | 51.000 | 68,600 |
| 2023-07-11 | 51.500 | 51.650 | 50.510 | 51.000 | 51.000 | 163,806 |
| 2023-07-10 | 51.000 | 52.740 | 50.000 | 51.500 | 51.500 | 528,180 |
| 2023-07-07 | 51.000 | 51.400 | 50.100 | 51.000 | 51.000 | 191,491 |
| 2023-07-06 | 51.500 | 52.122 | 51.000 | 51.000 | 51.000 | 486,175 |
| 2023-07-05 | 52.000 | 52.000 | 51.000 | 51.500 | 51.500 | 162,843 |
| 2023-07-04 | 52.000 | 52.180 | 51.000 | 52.000 | 52.000 | 51,411 |
| 2023-07-03 | 53.000 | 54.000 | 51.200 | 52.000 | 52.000 | 360,622 |
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.