SRT Marine Systems (SRT) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. SRT Marine Systems

Date Open High Low Close* Volume
05/12/2025 85.00p 87.00p 82.00p 82.50p 345484
04/12/2025 84.50p 87.00p 83.00p 85.00p 55128
03/12/2025 84.50p 86.00p 83.00p 84.50p 251396
02/12/2025 84.50p 86.00p 83.00p 84.50p 93286
01/12/2025 83.50p 86.00p 82.00p 84.50p 165369
28/11/2025 82.50p 85.00p 80.50p 83.50p 104014
27/11/2025 82.00p 84.00p 80.00p 82.50p 51059
26/11/2025 83.00p 85.00p 80.00p 82.00p 39556
25/11/2025 83.50p 85.00p 81.10p 83.00p 129152
24/11/2025 83.00p 84.00p 80.80p 83.50p 98908
21/11/2025 83.50p 84.00p 82.00p 83.00p 104986
20/11/2025 78.50p 84.40p 77.00p 84.40p 157409
19/11/2025 78.50p 80.00p 77.00p 78.50p 314141
18/11/2025 82.00p 84.00p 77.00p 78.50p 382233
17/11/2025 84.00p 85.00p 81.00p 83.00p 239664
14/11/2025 86.00p 87.00p 83.00p 84.00p 124870
13/11/2025 87.00p 89.00p 84.00p 86.00p 77915
12/11/2025 86.00p 89.00p 84.00p 87.00p 145431
11/11/2025 83.50p 87.00p 82.00p 86.00p 588014
10/11/2025 83.00p 85.17p 82.00p 83.50p 998068
07/11/2025 83.50p 85.00p 81.00p 84.00p 156647
06/11/2025 84.50p 86.00p 82.00p 83.50p 221697
05/11/2025 87.00p 88.00p 83.00p 84.50p 340690
04/11/2025 87.50p 89.40p 86.04p 87.00p 403739
03/11/2025 89.50p 91.00p 86.00p 87.50p 311858
31/10/2025 92.00p 94.00p 88.30p 89.50p 173776
30/10/2025 91.50p 94.00p 90.00p 92.00p 301384
29/10/2025 88.50p 93.00p 88.00p 93.00p 686947
28/10/2025 85.50p 89.98p 84.00p 89.20p 379084
27/10/2025 85.00p 87.00p 82.00p 85.50p 105049
24/10/2025 84.50p 88.00p 82.80p 85.00p 181045
23/10/2025 85.50p 86.00p 83.78p 84.50p 344203
22/10/2025 83.50p 88.00p 82.00p 85.00p 754833
21/10/2025 81.00p 83.00p 80.00p 81.20p 350851
20/10/2025 84.00p 85.00p 80.00p 81.00p 176348
17/10/2025 85.00p 87.00p 83.00p 84.00p 109095
16/10/2025 82.50p 87.00p 82.50p 85.00p 296946
15/10/2025 80.50p 84.00p 79.00p 82.50p 245928
14/10/2025 81.50p 84.00p 80.00p 80.50p 216710
13/10/2025 87.00p 88.00p 79.00p 83.00p 961826
10/10/2025 87.00p 88.00p 86.00p 87.00p 145647
09/10/2025 88.50p 90.00p 86.00p 87.00p 170847
08/10/2025 90.00p 92.00p 86.50p 88.50p 499048
07/10/2025 90.00p 92.00p 88.00p 90.00p 245615
06/10/2025 89.00p 91.40p 88.00p 90.00p 183716
03/10/2025 86.00p 90.75p 86.00p 90.00p 294566
02/10/2025 87.00p 88.00p 84.00p 86.00p 199428
01/10/2025 90.00p 92.00p 85.00p 87.00p 520068
30/09/2025 90.00p 92.00p 88.06p 91.40p 2707378
29/09/2025 88.00p 91.00p 87.00p 91.00p 436665
26/09/2025 87.00p 90.00p 85.00p 88.00p 722396
25/09/2025 85.00p 89.00p 84.00p 89.00p 893752
24/09/2025 81.00p 85.00p 80.00p 86.00p 354045
23/09/2025 80.00p 82.00p 79.00p 81.00p 126860
22/09/2025 79.00p 81.00p 78.00p 80.00p 249231
19/09/2025 78.00p 80.00p 77.00p 79.00p 137818
18/09/2025 74.00p 80.00p 73.00p 78.00p 790368
17/09/2025 74.00p 75.00p 68.27p 72.40p 464000
16/09/2025 75.00p 75.00p 74.00p 74.00p 122353
15/09/2025 75.00p 76.00p 73.00p 74.00p 218980
12/09/2025 76.00p 77.00p 74.00p 75.00p 222935
11/09/2025 80.00p 80.00p 79.00p 76.00p 327955
10/09/2025 80.00p 82.00p 78.00p 79.00p 173806
09/09/2025 80.50p 82.00p 77.00p 80.00p 222290
08/09/2025 80.50p 82.00p 79.00p 80.50p 298754
05/09/2025 81.00p 82.00p 79.00p 80.50p 179931
04/09/2025 81.00p 81.00p 80.02p 81.00p 49678
03/09/2025 78.00p 83.00p 78.00p 81.50p 238960
02/09/2025 78.00p 79.20p 76.04p 77.80p 78911
01/09/2025 77.00p 80.00p 75.00p 78.00p 211775
29/08/2025 77.50p 78.00p 73.00p 77.00p 612798
28/08/2025 81.00p 82.00p 76.00p 76.00p 225484
27/08/2025 81.50p 83.00p 80.00p 81.00p 153116
26/08/2025 83.50p 85.00p 80.00p 80.00p 194193
22/08/2025 84.50p 85.00p 83.00p 83.50p 156198
21/08/2025 84.50p 86.00p 83.00p 84.50p 44602
20/08/2025 84.00p 86.00p 83.00p 84.50p 116457
19/08/2025 86.50p 88.00p 83.87p 84.00p 237786
18/08/2025 86.50p 88.00p 85.00p 87.80p 91373
15/08/2025 85.00p 88.00p 84.00p 86.50p 119113
14/08/2025 83.50p 87.00p 82.00p 85.00p 139943
13/08/2025 87.50p 89.00p 81.00p 83.50p 317336
12/08/2025 87.50p 89.00p 86.00p 87.50p 147881
11/08/2025 87.00p 89.75p 86.00p 87.50p 375406
08/08/2025 85.50p 89.00p 85.00p 87.00p 387327
07/08/2025 85.50p 87.00p 84.00p 85.50p 196103
06/08/2025 85.50p 87.00p 84.00p 85.50p 199088
05/08/2025 83.50p 86.91p 82.03p 85.50p 351239
04/08/2025 79.00p 85.00p 78.00p 83.50p 858300
01/08/2025 79.00p 80.00p 78.00p 79.00p 52316
31/07/2025 79.50p 80.00p 78.00p 79.00p 75309
30/07/2025 82.00p 84.00p 78.00p 79.50p 184368
29/07/2025 82.00p 84.00p 80.00p 82.00p 78472
28/07/2025 82.00p 84.00p 80.00p 82.00p 138770
25/07/2025 82.00p 84.00p 80.20p 84.00p 90794
24/07/2025 82.50p 84.00p 80.00p 82.00p 97513
23/07/2025 81.00p 84.00p 80.00p 84.00p 438280
22/07/2025 79.50p 82.00p 79.40p 81.00p 102372
21/07/2025 79.50p 81.00p 78.00p 79.50p 136003
18/07/2025 77.50p 80.93p 77.00p 79.50p 237061
17/07/2025 74.80p 78.00p 74.00p 77.00p 242792
16/07/2025 79.50p 81.00p 74.25p 74.80p 499451
15/07/2025 83.50p 85.00p 78.00p 79.50p 572830
14/07/2025 83.50p 85.00p 82.00p 83.50p 131709
11/07/2025 83.00p 87.00p 82.00p 84.00p 465786
10/07/2025 78.50p 84.00p 77.00p 83.00p 555758
09/07/2025 78.00p 82.00p 75.25p 78.50p 745254
08/07/2025 75.50p 75.92p 74.00p 75.50p 115754
07/07/2025 75.50p 77.00p 74.00p 75.50p 37710
04/07/2025 75.50p 76.48p 74.00p 75.50p 96279
03/07/2025 75.50p 77.00p 74.22p 75.50p 85815
02/07/2025 75.50p 77.00p 74.00p 75.50p 50519
01/07/2025 75.00p 77.00p 74.00p 75.50p 212154
30/06/2025 73.50p 76.00p 72.10p 75.00p 238460
27/06/2025 74.00p 75.00p 72.00p 74.00p 150762
26/06/2025 74.00p 75.00p 72.26p 74.00p 91167
25/06/2025 74.00p 76.00p 72.00p 76.00p 138622
24/06/2025 74.00p 76.00p 72.00p 74.00p 190943
23/06/2025 74.00p 76.00p 72.00p 74.00p 79673
20/06/2025 73.00p 76.00p 73.00p 74.00p 180041
19/06/2025 73.50p 74.97p 72.26p 73.50p 279045
18/06/2025 73.50p 75.00p 72.00p 73.50p 64028
17/06/2025 72.50p 75.00p 71.00p 73.50p 188919
16/06/2025 72.00p 74.95p 70.00p 72.50p 105281
13/06/2025 74.50p 76.00p 70.25p 72.00p 309729
12/06/2025 74.50p 77.00p 72.25p 74.50p 2702966
11/06/2025 69.50p 75.00p 68.00p 73.50p 530819
10/06/2025 66.50p 71.00p 65.00p 69.50p 213809
09/06/2025 66.50p 68.00p 65.00p 66.50p 268232
06/06/2025 67.50p 68.00p 64.75p 66.50p 494289
05/06/2025 68.50p 70.00p 67.00p 67.50p 254149
04/06/2025 72.50p 74.00p 67.00p 68.50p 306411
03/06/2025 73.50p 75.00p 71.00p 72.50p 113538
02/06/2025 73.50p 75.00p 71.80p 75.00p 321273
30/05/2025 69.00p 75.15p 69.00p 73.80p 1127643
29/05/2025 65.00p 70.00p 65.00p 68.50p 706702
28/05/2025 64.00p 67.00p 64.00p 66.00p 591854
27/05/2025 61.00p 65.00p 60.00p 64.00p 916655
23/05/2025 59.20p 60.00p 58.00p 59.00p 148061
22/05/2025 59.20p 60.00p 58.40p 59.20p 161455
21/05/2025 60.00p 61.00p 58.40p 59.40p 288801
20/05/2025 62.50p 62.50p 58.00p 59.80p 660933
19/05/2025 65.00p 66.00p 61.00p 62.50p 196255
16/05/2025 65.00p 66.00p 64.00p 65.00p 135784
15/05/2025 64.00p 67.00p 64.00p 66.00p 218242
14/05/2025 62.00p 65.00p 60.50p 65.00p 146083
13/05/2025 63.50p 63.50p 61.00p 62.40p 90042
12/05/2025 63.50p 65.00p 61.00p 63.50p 130863
09/05/2025 62.00p 65.00p 61.00p 63.50p 105800
08/05/2025 58.50p 62.80p 58.00p 62.50p 400388
07/05/2025 58.50p 64.00p 58.00p 64.00p 55054
06/05/2025 58.50p 58.89p 58.00p 58.50p 85092
02/05/2025 58.50p 58.65p 58.10p 58.50p 32510
01/05/2025 58.00p 58.80p 57.00p 58.50p 111172
30/04/2025 57.00p 58.40p 56.00p 58.40p 58755
29/04/2025 58.50p 59.00p 56.00p 59.00p 217631
28/04/2025 58.50p 59.00p 58.00p 58.50p 245105
25/04/2025 59.00p 59.75p 57.53p 58.50p 139423
24/04/2025 59.50p 60.00p 58.56p 59.00p 45146
23/04/2025 60.00p 62.00p 58.00p 59.50p 125961
22/04/2025 60.00p 62.00p 58.02p 60.00p 140897
17/04/2025 59.50p 60.96p 59.00p 60.00p 128362
16/04/2025 59.50p 60.94p 58.00p 59.50p 109404
15/04/2025 59.50p 61.00p 58.00p 61.00p 54082
14/04/2025 56.50p 61.00p 55.00p 59.50p 374689
11/04/2025 57.00p 57.94p 55.00p 56.50p 105383
10/04/2025 56.00p 60.94p 56.00p 57.00p 228366
09/04/2025 54.50p 58.00p 53.00p 54.50p 358813
08/04/2025 51.00p 56.80p 50.00p 54.00p 492119
07/04/2025 53.50p 55.00p 47.20p 50.50p 867310
04/04/2025 56.50p 57.00p 52.00p 54.50p 286078
03/04/2025 59.50p 60.00p 55.94p 56.50p 234461
02/04/2025 60.00p 61.00p 59.00p 60.00p 356985
01/04/2025 60.70p 63.80p 59.00p 61.00p 273899
31/03/2025 60.00p 62.40p 59.00p 60.70p 392839
28/03/2025 58.00p 63.00p 56.00p 61.00p 886835
27/03/2025 46.00p 61.00p 46.00p 58.00p 2520977
26/03/2025 46.00p 47.00p 45.00p 46.00p 160516
25/03/2025 46.00p 46.20p 45.05p 46.00p 167434
24/03/2025 45.00p 48.00p 45.00p 46.00p 204386
21/03/2025 45.00p 46.90p 45.00p 46.90p 29494
20/03/2025 45.00p 46.00p 44.00p 45.00p 207518
19/03/2025 45.00p 46.00p 44.67p 45.00p 35321
18/03/2025 46.00p 46.00p 44.00p 45.20p 96812
17/03/2025 42.50p 46.60p 42.34p 46.00p 388729
14/03/2025 42.50p 42.95p 42.50p 42.50p 37495
13/03/2025 41.00p 43.00p 40.93p 42.50p 246522
12/03/2025 40.50p 42.00p 40.00p 41.00p 462108
11/03/2025 42.00p 42.40p 40.00p 40.50p 114883
10/03/2025 39.50p 43.00p 39.50p 41.50p 315185
07/03/2025 41.00p 41.00p 37.00p 39.50p 610750
06/03/2025 42.50p 43.00p 40.02p 41.00p 132850
05/03/2025 42.50p 43.00p 42.00p 42.50p 123245
04/03/2025 44.00p 44.50p 42.05p 42.25p 202771
03/03/2025 46.00p 47.00p 43.67p 44.00p 122381
28/02/2025 46.00p 47.00p 45.00p 46.00p 55524
27/02/2025 46.00p 46.33p 45.02p 46.00p 108445
26/02/2025 46.00p 47.00p 45.00p 46.00p 230780
25/02/2025 45.50p 47.00p 45.00p 47.00p 292989
24/02/2025 46.75p 47.00p 44.01p 45.50p 931809

*Close Price adjusted for both dividends and splits