SRT Marine Systems plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 45.980 | 45.980 | 43.000 | 44.250 | 44.250 | 395,939 |
| 2023-01-05 | 46.300 | 46.300 | 45.100 | 46.000 | 46.000 | 86,934 |
| 2023-01-04 | 46.500 | 46.588 | 46.000 | 46.500 | 46.500 | 64,939 |
| 2023-01-03 | 46.900 | 46.900 | 46.000 | 46.500 | 46.500 | 104,865 |
| 2022-12-30 | 46.500 | 46.733 | 46.300 | 46.500 | 46.500 | 12,635 |
| 2022-12-29 | 46.500 | 46.810 | 46.250 | 46.500 | 46.500 | 45,135 |
| 2022-12-28 | 46.500 | 46.900 | 46.000 | 46.500 | 46.500 | 31,587 |
| 2022-12-23 | 47.500 | 48.000 | 46.500 | 46.500 | 46.500 | 48,693 |
| 2022-12-22 | 47.500 | 48.400 | 47.000 | 47.500 | 47.500 | 263,777 |
| 2022-12-21 | 49.500 | 49.960 | 47.000 | 47.500 | 47.500 | 179,416 |
| 2022-12-20 | 49.000 | 50.000 | 48.000 | 49.500 | 49.500 | 155,709 |
| 2022-12-19 | 49.000 | 50.000 | 48.200 | 49.000 | 49.000 | 59,419 |
| 2022-12-16 | 50.000 | 51.000 | 48.100 | 49.000 | 49.000 | 117,400 |
| 2022-12-15 | 50.500 | 51.000 | 49.000 | 50.000 | 50.000 | 244,844 |
| 2022-12-14 | 48.125 | 51.000 | 48.125 | 50.500 | 50.500 | 384,315 |
| 2022-12-13 | 46.866 | 49.000 | 46.866 | 48.000 | 48.000 | 180,368 |
| 2022-12-12 | 44.500 | 47.665 | 43.400 | 46.750 | 46.750 | 342,416 |
| 2022-12-09 | 44.000 | 46.000 | 43.000 | 44.500 | 44.500 | 91,844 |
| 2022-12-08 | 43.650 | 44.800 | 43.650 | 44.000 | 44.000 | 97,714 |
| 2022-12-07 | 43.500 | 44.500 | 43.100 | 43.500 | 43.500 | 524,167 |
| 2022-12-06 | 44.500 | 44.700 | 43.000 | 43.000 | 43.000 | 241,670 |
| 2022-12-05 | 46.000 | 47.000 | 44.000 | 44.500 | 44.500 | 219,043 |
| 2022-12-02 | 45.000 | 47.000 | 44.500 | 46.000 | 46.000 | 134,392 |
| 2022-12-01 | 44.874 | 46.900 | 44.874 | 45.800 | 45.800 | 492,790 |
| 2022-11-30 | 46.500 | 46.860 | 44.240 | 44.700 | 44.700 | 431,199 |
| 2022-11-29 | 48.500 | 49.000 | 46.445 | 47.000 | 47.000 | 225,594 |
| 2022-11-28 | 48.500 | 49.500 | 48.000 | 48.500 | 48.500 | 76,360 |
| 2022-11-25 | 50.000 | 50.000 | 48.040 | 48.500 | 48.500 | 102,276 |
| 2022-11-24 | 47.750 | 50.400 | 47.500 | 50.000 | 50.000 | 464,161 |
| 2022-11-23 | 47.000 | 48.000 | 46.525 | 47.750 | 47.750 | 302,858 |
| 2022-11-22 | 51.020 | 51.020 | 46.000 | 46.750 | 46.750 | 1,103,251 |
| 2022-11-21 | 54.000 | 55.000 | 51.000 | 51.500 | 51.500 | 860,766 |
| 2022-11-18 | 51.500 | 55.000 | 51.020 | 54.000 | 54.000 | 1,651,266 |
| 2022-11-17 | 50.100 | 52.000 | 50.100 | 51.500 | 51.500 | 399,645 |
| 2022-11-16 | 52.500 | 53.450 | 48.458 | 50.000 | 50.000 | 880,599 |
| 2022-11-15 | 47.750 | 50.020 | 47.330 | 50.000 | 50.000 | 1,195,119 |
| 2022-11-14 | 46.000 | 50.000 | 45.000 | 48.000 | 48.000 | 1,896,003 |
| 2022-11-11 | 45.000 | 45.500 | 45.000 | 45.500 | 45.500 | 620,312 |
| 2022-11-10 | 42.150 | 43.500 | 42.150 | 43.000 | 43.000 | 196,480 |
| 2022-11-09 | 42.000 | 43.000 | 41.000 | 42.000 | 42.000 | 1,031,392 |
| 2022-11-08 | 42.250 | 42.500 | 41.140 | 41.250 | 41.250 | 364,136 |
| 2022-11-07 | 38.750 | 43.000 | 38.000 | 42.000 | 42.000 | 2,255,218 |
| 2022-11-04 | 36.851 | 37.445 | 36.851 | 37.000 | 37.000 | 16,374 |
| 2022-11-03 | 37.500 | 37.800 | 36.300 | 36.750 | 36.750 | 192,611 |
| 2022-11-02 | 36.500 | 37.500 | 36.200 | 37.500 | 37.500 | 128,876 |
| 2022-11-01 | 36.500 | 36.500 | 36.500 | 36.500 | 36.500 | 84,144 |
| 2022-10-31 | 35.750 | 36.500 | 35.300 | 36.000 | 36.000 | 192,715 |
| 2022-10-28 | 35.500 | 36.800 | 35.500 | 35.750 | 35.750 | 253,990 |
| 2022-10-27 | 34.750 | 35.000 | 34.750 | 34.750 | 34.750 | 264,399 |
| 2022-10-26 | 33.250 | 36.000 | 33.000 | 34.250 | 34.250 | 334,611 |
| 2022-10-25 | 34.000 | 34.500 | 33.250 | 33.250 | 33.250 | 145,469 |
| 2022-10-24 | 33.075 | 34.300 | 33.075 | 34.000 | 34.000 | 85,127 |
| 2022-10-21 | 32.750 | 34.000 | 32.710 | 33.000 | 33.000 | 262,508 |
| 2022-10-20 | 32.750 | 33.500 | 32.590 | 32.750 | 32.750 | 49,978 |
| 2022-10-19 | 32.750 | 32.750 | 32.750 | 32.750 | 32.750 | 43,295 |
| 2022-10-18 | 32.000 | 33.850 | 31.785 | 32.750 | 32.750 | 359,493 |
| 2022-10-17 | 31.500 | 32.440 | 31.400 | 32.000 | 32.000 | 120,035 |
| 2022-10-14 | 30.500 | 32.000 | 30.500 | 31.500 | 31.500 | 373,286 |
| 2022-10-13 | 29.445 | 30.467 | 29.445 | 30.000 | 30.000 | 201,100 |
| 2022-10-12 | 30.000 | 30.120 | 28.255 | 29.000 | 29.000 | 173,025 |
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.