SRT Marine Systems plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	30.000	31.000	29.922	31.000	31.000	58,745
2022-10-10	30.000	31.140	29.555	30.000	30.000	1,045,020
2022-10-07	29.500	30.800	29.440	30.000	30.000	798,342
2022-10-06	30.200	30.200	29.310	29.500	29.500	153,347
2022-10-05	31.240	31.240	30.000	30.500	30.500	531,507
2022-10-04	31.250	32.800	30.711	31.250	31.250	350,201
2022-10-03	27.890	31.690	27.890	31.500	31.500	890,032
2022-09-30	26.000	26.750	25.550	26.750	26.750	193,217
2022-09-29	26.500	27.000	25.550	26.000	26.000	167,637
2022-09-28	28.155	28.155	26.378	26.500	26.500	392,627
2022-09-27	28.121	29.560	28.121	29.000	29.000	154,883
2022-09-26	27.200	28.300	27.200	28.000	28.000	224,618
2022-09-23	27.980	27.980	26.330	26.750	26.750	208,927
2022-09-22	28.250	29.000	27.500	28.000	28.000	159,788
2022-09-21	27.000	28.340	26.185	28.250	28.250	1,825,864
2022-09-20	25.500	26.000	25.040	25.200	25.200	229,641
2022-09-16	24.780	25.640	24.780	25.500	25.500	595,728
2022-09-15	25.250	25.640	24.700	24.750	24.750	468,980
2022-09-14	26.250	26.500	23.600	25.250	25.250	694,032
2022-09-13	26.250	26.250	26.050	26.250	26.250	85,419
2022-09-12	26.500	26.500	26.133	26.250	26.250	34,243
2022-09-09	26.500	26.500	26.125	26.500	26.500	149,445
2022-09-08	26.500	26.500	26.410	26.500	26.500	63,273
2022-09-07	26.500	26.695	26.110	26.500	26.500	91,721
2022-09-06	27.000	27.000	26.400	26.500	26.500	539,401
2022-09-05	28.500	29.000	27.000	27.000	27.000	492,419
2022-09-02	29.850	29.850	28.300	28.500	28.500	85,929
2022-09-01	30.200	30.200	29.040	30.000	30.000	164,647
2022-08-31	30.500	30.500	30.020	30.500	30.500	1,178
2022-08-30	30.500	31.000	30.010	30.500	30.500	38,751
2022-08-26	30.500	31.000	30.500	30.500	30.500	17,547
2022-08-25	30.500	30.665	30.500	30.500	30.500	4,631
2022-08-24	30.750	30.980	30.000	30.500	30.500	166,266
2022-08-23	31.100	31.100	30.000	30.750	30.750	16,252
2022-08-22	32.000	32.145	31.000	31.500	31.500	100,484
2022-08-19	32.000	32.195	31.000	32.000	32.000	10,356
2022-08-18	32.000	32.040	31.795	32.000	32.000	56,143
2022-08-17	32.000	33.000	32.000	32.000	32.000	18,373
2022-08-16	32.000	32.750	31.500	32.000	32.000	254,261
2022-08-15	31.500	32.000	31.000	31.400	31.400	539,516
2022-08-12	31.500	31.980	31.250	31.500	31.500	244,813
2022-08-11	32.000	32.300	31.111	31.600	31.600	415,249
2022-08-10	32.000	32.950	31.250	32.000	32.000	312,190
2022-08-09	31.500	32.500	31.250	32.000	32.000	196,845
2022-08-08	32.000	33.000	31.500	31.500	31.500	478,861
2022-08-05	31.000	34.000	30.100	32.000	32.000	441,152
2022-08-04	31.000	31.700	30.500	31.000	31.000	222,827
2022-08-03	31.000	33.500	30.250	31.000	31.000	806,847
2022-08-02	30.388	30.388	29.986	30.000	30.000	104,150
2022-08-01	30.500	31.315	29.900	30.500	30.500	756,983
2022-07-29	31.000	31.500	30.050	31.000	31.000	562,652
2022-07-28	28.500	31.400	27.750	31.000	31.000	743,412
2022-07-27	28.000	29.500	27.900	29.500	29.500	331,066
2022-07-26	28.194	28.194	27.654	28.000	28.000	119,091
2022-07-25	28.000	28.250	27.600	28.250	28.250	113,243
2022-07-22	27.500	28.850	27.220	28.000	28.000	389,763
2022-07-21	27.500	28.000	27.500	27.500	27.500	3
2022-07-20	27.500	27.550	27.155	27.500	27.500	122,199
2022-07-19	28.740	28.740	27.100	27.500	27.500	318,598
2022-07-18	28.500	29.900	28.500	29.000	29.000	148,840

← NewerPage 18 of 22 · 1,262 trading daysOlder →

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.