SRT Marine Systems plc (SRT.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:27PM BST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 23.00 | 24.00 | 22.50 | 23.00 | 23.00 | 664,407 |
| Apr 25, 2024 | 22.00 | 23.00 | 21.00 | 22.50 | 22.50 | 657,911 |
| Apr 24, 2024 | 24.00 | 24.48 | 20.00 | 23.00 | 23.00 | 2,883,739 |
| Apr 23, 2024 | 29.50 | 30.00 | 23.00 | 24.00 | 24.00 | 790,602 |
| Apr 22, 2024 | 29.50 | 30.00 | 29.00 | 29.50 | 29.50 | 85,912 |
| Apr 19, 2024 | 29.50 | 29.64 | 29.05 | 29.50 | 29.50 | 46,110 |
| Apr 18, 2024 | 29.50 | 29.40 | 29.05 | 29.50 | 29.50 | 27,738 |
| Apr 17, 2024 | 29.50 | 30.00 | 29.02 | 29.50 | 29.50 | 119,312 |
| Apr 16, 2024 | 29.50 | 29.41 | 29.02 | 29.50 | 29.50 | 23,778 |
| Apr 15, 2024 | 29.75 | 30.00 | 29.00 | 29.50 | 29.50 | 191,341 |
| Apr 12, 2024 | 29.75 | 30.24 | 29.13 | 29.75 | 29.75 | 230,026 |
| Apr 11, 2024 | 29.75 | 30.50 | 29.00 | 29.75 | 29.75 | 276,988 |
| Apr 10, 2024 | 29.75 | 29.88 | 29.20 | 29.75 | 29.75 | 79,437 |
| Apr 09, 2024 | 29.75 | 30.00 | 29.23 | 29.75 | 29.75 | 93,848 |
| Apr 08, 2024 | 29.75 | 30.50 | 29.00 | 29.75 | 29.75 | 312,483 |
| Apr 05, 2024 | 29.75 | 30.50 | 29.08 | 29.75 | 29.75 | 54,575 |
| Apr 04, 2024 | 29.75 | 30.40 | 29.30 | 29.75 | 29.75 | 238,764 |
| Apr 03, 2024 | 29.75 | 30.50 | 28.40 | 29.75 | 29.75 | 145,440 |
| Apr 02, 2024 | 29.75 | 30.13 | 29.38 | 30.00 | 30.00 | 319,758 |
| Mar 28, 2024 | 30.00 | 30.90 | 29.33 | 29.60 | 29.60 | 125,959 |
| Mar 27, 2024 | 30.00 | 30.40 | 29.33 | 30.00 | 30.00 | 46,423 |
| Mar 26, 2024 | 29.50 | 31.00 | 29.00 | 30.00 | 30.00 | 245,399 |
| Mar 25, 2024 | 30.00 | 30.00 | 29.00 | 29.50 | 29.50 | 204,933 |
| Mar 22, 2024 | 30.00 | 30.85 | 29.25 | 30.00 | 30.00 | 280,885 |
| Mar 21, 2024 | 30.00 | 30.45 | 29.00 | 30.00 | 30.00 | 197,826 |
| Mar 20, 2024 | 30.00 | 30.64 | 29.25 | 30.00 | 30.00 | 52,959 |
| Mar 19, 2024 | 30.50 | 31.00 | 30.00 | 30.00 | 30.00 | 27,326 |
| Mar 18, 2024 | 30.75 | 31.40 | 30.00 | 30.50 | 30.50 | 149,239 |
| Mar 15, 2024 | 31.50 | 32.00 | 30.00 | 30.75 | 30.75 | 98,619 |
| Mar 14, 2024 | 31.50 | 31.80 | 30.98 | 31.50 | 31.50 | 370,715 |
| Mar 13, 2024 | 31.50 | 32.00 | 31.00 | 31.50 | 31.50 | 49,963 |
| Mar 12, 2024 | 32.00 | 32.12 | 31.00 | 31.50 | 31.50 | 152,636 |
| Mar 11, 2024 | 30.50 | 32.95 | 30.00 | 32.00 | 32.00 | 282,105 |
| Mar 08, 2024 | 31.50 | 31.60 | 28.66 | 30.00 | 30.00 | 1,198,703 |
| Mar 07, 2024 | 31.60 | 31.90 | 31.30 | 31.60 | 31.60 | 61,864 |
| Mar 06, 2024 | 31.50 | 32.00 | 31.10 | 31.60 | 31.60 | 105,430 |
| Mar 05, 2024 | 31.50 | 32.00 | 31.00 | 31.10 | 31.10 | 339,837 |
| Mar 04, 2024 | 31.50 | 31.80 | 31.00 | 31.60 | 31.60 | 190,616 |
| Mar 01, 2024 | 31.50 | 31.95 | 31.10 | 31.50 | 31.50 | 138,506 |
| Feb 29, 2024 | 31.50 | 32.00 | 31.25 | 31.50 | 31.50 | 87,481 |
| Feb 28, 2024 | 31.50 | 32.00 | 31.00 | 31.50 | 31.50 | 58,085 |
| Feb 27, 2024 | 31.50 | 32.00 | 31.00 | 31.50 | 31.50 | 197,971 |
| Feb 26, 2024 | 31.50 | 31.98 | 31.01 | 31.60 | 31.60 | 125,711 |
| Feb 23, 2024 | 31.50 | 31.98 | 31.00 | 31.80 | 31.80 | 249,763 |
| Feb 22, 2024 | 32.50 | 33.00 | 31.10 | 31.10 | 31.10 | 397,208 |
| Feb 21, 2024 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | 172,917 |
| Feb 20, 2024 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | 109,986 |
| Feb 19, 2024 | 33.00 | 33.99 | 32.30 | 33.00 | 33.00 | 169,132 |
| Feb 16, 2024 | 31.50 | 33.75 | 31.00 | 33.00 | 33.00 | 368,243 |
| Feb 15, 2024 | 32.50 | 33.00 | 31.00 | 31.00 | 31.00 | 194,625 |
| Feb 14, 2024 | 32.75 | 33.00 | 32.00 | 32.50 | 32.50 | 127,259 |
| Feb 13, 2024 | 34.50 | 35.00 | 32.50 | 32.75 | 32.75 | 940,270 |
| Feb 12, 2024 | 35.50 | 35.50 | 33.00 | 34.50 | 34.50 | 1,391,416 |
| Feb 09, 2024 | 35.50 | 36.00 | 35.00 | 35.50 | 35.50 | 260,863 |
| Feb 08, 2024 | 36.25 | 36.40 | 35.00 | 35.50 | 35.50 | 234,196 |
| Feb 07, 2024 | 37.00 | 37.00 | 35.50 | 36.25 | 36.25 | 361,020 |
| Feb 06, 2024 | 37.50 | 38.00 | 36.02 | 37.00 | 37.00 | 311,860 |
| Feb 05, 2024 | 37.50 | 37.68 | 37.01 | 37.50 | 37.50 | 45,865 |
| Feb 02, 2024 | 37.50 | 37.98 | 37.10 | 37.50 | 37.50 | 63,019 |
| Feb 01, 2024 | 37.50 | 37.99 | 37.13 | 37.50 | 37.50 | 84,571 |
| Jan 31, 2024 | 36.00 | 37.95 | 35.80 | 37.50 | 37.50 | 561,253 |
| Jan 30, 2024 | 36.00 | 37.00 | 35.00 | 36.80 | 36.80 | 66,662 |
| Jan 29, 2024 | 36.25 | 36.38 | 35.00 | 36.00 | 36.00 | 323,833 |
| Jan 26, 2024 | 37.00 | 37.29 | 35.50 | 36.25 | 36.25 | 380,079 |
| Jan 25, 2024 | 38.50 | 39.00 | 37.00 | 37.50 | 37.50 | 212,209 |
| Jan 24, 2024 | 38.50 | 39.00 | 38.00 | 38.50 | 38.50 | 134,608 |
| Jan 23, 2024 | 38.50 | 39.30 | 37.50 | 38.50 | 38.50 | 299,341 |
| Jan 22, 2024 | 42.50 | 42.00 | 37.25 | 38.50 | 38.50 | 895,884 |
| Jan 19, 2024 | 42.50 | 43.00 | 41.00 | 42.50 | 42.50 | 204,240 |
| Jan 18, 2024 | 41.50 | 43.00 | 41.00 | 42.50 | 42.50 | 393,315 |
| Jan 17, 2024 | 41.50 | 42.80 | 41.00 | 41.50 | 41.50 | 334,126 |
| Jan 16, 2024 | 41.00 | 42.14 | 40.00 | 41.50 | 41.50 | 196,058 |
| Jan 15, 2024 | 41.74 | 43.00 | 35.00 | 41.00 | 41.00 | 331,846 |
| Jan 12, 2024 | 41.50 | 42.94 | 40.51 | 41.50 | 41.50 | 5,074 |
| Jan 11, 2024 | 41.50 | 42.34 | 40.00 | 41.00 | 41.00 | 125,147 |
| Jan 10, 2024 | 42.00 | 42.40 | 41.00 | 41.00 | 41.00 | 92,752 |
| Jan 09, 2024 | 42.50 | 42.10 | 42.10 | 42.00 | 42.00 | 20,011 |
| Jan 08, 2024 | 42.50 | 43.50 | 42.60 | 42.50 | 42.50 | 23,416 |
| Jan 05, 2024 | 42.50 | 43.55 | 42.50 | 42.50 | 42.50 | 10,232 |
| Jan 04, 2024 | 42.00 | 43.97 | 41.63 | 42.50 | 42.50 | 213,966 |
| Jan 03, 2024 | 42.00 | 43.00 | 42.50 | 42.00 | 42.00 | 251,719 |
| Jan 02, 2024 | 41.50 | 43.25 | 41.70 | 42.50 | 42.50 | 353,770 |
| Dec 29, 2023 | 38.50 | 42.00 | 37.83 | 41.50 | 41.50 | 240,979 |
| Dec 28, 2023 | 38.50 | 40.00 | 37.00 | 38.50 | 38.50 | 115,987 |
| Dec 27, 2023 | 38.50 | 39.20 | 37.21 | 38.50 | 38.50 | 101,018 |
| Dec 22, 2023 | 38.50 | 39.75 | 37.06 | 38.50 | 38.50 | 154,587 |
| Dec 21, 2023 | 37.00 | 39.70 | 35.00 | 39.70 | 39.70 | 1,293,497 |
| Dec 20, 2023 | 41.50 | 42.00 | 41.00 | 41.50 | 41.50 | 66,575 |
| Dec 19, 2023 | 43.50 | 44.00 | 41.00 | 41.50 | 41.50 | 175,763 |
| Dec 18, 2023 | 44.00 | 45.00 | 43.00 | 43.50 | 43.50 | 47,534 |
| Dec 15, 2023 | 44.75 | 46.00 | 43.00 | 44.00 | 44.00 | 93,061 |
| Dec 14, 2023 | 45.75 | 46.00 | 44.10 | 44.75 | 44.75 | 213,714 |
| Dec 13, 2023 | 45.75 | 46.03 | 45.08 | 45.75 | 45.75 | 38,767 |
| Dec 12, 2023 | 45.75 | 46.50 | 46.00 | 45.75 | 45.75 | 69,342 |
| Dec 11, 2023 | 45.75 | 46.50 | 45.60 | 45.75 | 45.75 | 78,851 |
| Dec 08, 2023 | 45.75 | 46.50 | 45.00 | 46.00 | 46.00 | 226,833 |
| Dec 07, 2023 | 46.00 | 46.50 | 45.00 | 45.75 | 45.75 | 71,740 |
| Dec 06, 2023 | 42.25 | 46.55 | 42.00 | 45.50 | 45.50 | 338,741 |
| Dec 05, 2023 | 42.00 | 43.00 | 41.50 | 42.25 | 42.25 | 45,743 |
| Dec 04, 2023 | 42.25 | 43.00 | 42.00 | 42.00 | 42.00 | 86,562 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.