Seraphim Space Investment Trust (SSIT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Seraphim Space Investment Trust

Date Open High Low Close* Volume
24/12/2025 115.00p 115.00p 113.00p 114.00p 343480
23/12/2025 118.50p 119.00p 113.75p 115.00p 1308959
22/12/2025 113.00p 124.00p 111.39p 115.50p 3771498
19/12/2025 97.60p 113.50p 96.72p 113.50p 4151654
17/12/2025 92.60p 92.60p 91.60p 92.00p 1443429
16/12/2025 92.20p 94.00p 90.80p 91.60p 781694
15/12/2025 89.20p 94.00p 89.17p 93.20p 1849823
12/12/2025 85.60p 90.14p 85.60p 89.00p 2093222
11/12/2025 84.00p 86.00p 83.00p 85.60p 497747
10/12/2025 83.00p 85.20p 83.00p 84.60p 412512
09/12/2025 83.40p 84.52p 82.73p 83.40p 286276
08/12/2025 81.40p 83.60p 81.40p 82.60p 455173
05/12/2025 81.00p 82.20p 80.11p 81.80p 426475
04/12/2025 80.00p 81.00p 78.20p 81.00p 334693
03/12/2025 78.20p 78.80p 75.20p 78.80p 312385
02/12/2025 78.20p 78.20p 76.00p 77.60p 117443
01/12/2025 76.60p 80.00p 75.00p 77.00p 516410
28/11/2025 77.40p 78.20p 76.59p 77.20p 658445
27/11/2025 77.20p 77.60p 75.90p 77.20p 482427
26/11/2025 75.60p 77.47p 75.00p 77.00p 999458
25/11/2025 78.80p 80.40p 75.40p 75.60p 892474
24/11/2025 78.20p 80.00p 76.70p 78.00p 480801
21/11/2025 79.60p 82.20p 77.52p 78.00p 1000898
20/11/2025 79.40p 81.00p 78.40p 79.00p 459071
19/11/2025 78.00p 79.80p 77.80p 78.00p 484176
18/11/2025 84.20p 85.00p 78.00p 78.80p 1197732
17/11/2025 85.00p 85.00p 84.00p 84.00p 248570
14/11/2025 85.00p 86.40p 84.20p 84.40p 1567399
13/11/2025 85.80p 87.00p 85.17p 86.00p 234973
12/11/2025 86.00p 89.40p 85.20p 86.00p 178234
11/11/2025 85.00p 88.00p 84.40p 87.40p 368712
10/11/2025 85.60p 85.60p 84.20p 85.00p 487776
07/11/2025 86.40p 87.20p 84.00p 84.00p 320617
06/11/2025 86.40p 86.40p 85.17p 85.60p 523971
05/11/2025 88.40p 90.60p 86.20p 86.40p 1496187
04/11/2025 87.00p 89.80p 86.00p 86.80p 496386
03/11/2025 85.00p 90.40p 84.00p 87.60p 2404781
31/10/2025 83.60p 85.00p 83.00p 84.60p 708092
30/10/2025 83.40p 84.00p 82.40p 83.80p 1635859
29/10/2025 83.40p 83.60p 81.57p 82.40p 603617
28/10/2025 83.00p 83.60p 83.00p 83.60p 402634
27/10/2025 82.60p 83.60p 82.60p 83.00p 940978
24/10/2025 82.20p 83.40p 82.00p 82.60p 956506
23/10/2025 83.20p 83.60p 82.17p 82.20p 820818
22/10/2025 83.00p 83.60p 82.71p 83.00p 786819
21/10/2025 83.60p 85.20p 82.60p 82.80p 1107648
20/10/2025 83.00p 85.00p 82.75p 83.40p 1565157
17/10/2025 83.00p 84.40p 80.00p 80.80p 1066082
16/10/2025 84.40p 84.80p 83.00p 84.00p 380124
15/10/2025 84.60p 85.20p 82.60p 83.40p 791169
14/10/2025 85.20p 85.20p 83.60p 85.00p 456847
13/10/2025 84.00p 85.20p 83.18p 85.20p 519807
10/10/2025 84.00p 85.00p 81.81p 84.40p 837136
09/10/2025 82.20p 82.80p 81.40p 82.20p 1417863
08/10/2025 80.20p 83.40p 80.20p 81.40p 3221047
07/10/2025 79.60p 79.69p 78.17p 78.80p 703487
06/10/2025 78.00p 79.60p 74.50p 79.60p 808518
03/10/2025 72.40p 79.60p 72.00p 77.40p 1700964
02/10/2025 70.40p 71.60p 69.80p 71.40p 658281
01/10/2025 70.80p 71.25p 69.67p 69.80p 748389
30/09/2025 69.80p 71.20p 69.20p 70.80p 326511
29/09/2025 70.40p 70.60p 69.08p 69.80p 614840
26/09/2025 68.80p 70.40p 68.40p 70.00p 1121728
25/09/2025 70.20p 70.40p 68.60p 68.60p 368236
24/09/2025 69.60p 70.40p 68.76p 69.00p 777497
23/09/2025 69.60p 70.40p 68.60p 69.40p 711083
22/09/2025 68.60p 69.80p 68.60p 69.20p 938940
19/09/2025 68.60p 70.00p 68.35p 68.60p 3568729
18/09/2025 67.00p 70.00p 66.49p 68.40p 9768939
17/09/2025 69.00p 70.00p 66.00p 66.80p 717613
16/09/2025 69.40p 69.40p 68.40p 69.20p 539183
15/09/2025 69.40p 71.00p 68.40p 68.40p 553781
12/09/2025 69.00p 70.80p 68.80p 69.00p 773525
11/09/2025 69.00p 69.00p 69.00p 69.20p 666821
10/09/2025 69.00p 71.80p 68.80p 69.00p 4397803
09/09/2025 69.00p 71.80p 68.80p 70.60p 808313
08/09/2025 71.00p 71.00p 69.00p 69.00p 334823
05/09/2025 70.00p 71.00p 69.00p 70.00p 626735
04/09/2025 70.40p 71.00p 69.00p 69.00p 333991
03/09/2025 71.60p 71.60p 68.80p 69.80p 524086
02/09/2025 71.20p 71.20p 69.00p 69.80p 746882
01/09/2025 71.00p 71.80p 70.00p 70.20p 962407
29/08/2025 71.00p 73.20p 70.60p 71.60p 510105
28/08/2025 72.40p 74.60p 71.00p 71.00p 678310
27/08/2025 74.00p 74.40p 71.00p 71.00p 776880
26/08/2025 79.40p 80.70p 71.22p 73.60p 1245149
22/08/2025 80.20p 82.00p 79.00p 79.00p 298468
21/08/2025 81.60p 82.00p 80.20p 80.20p 259921
20/08/2025 82.00p 83.00p 81.60p 81.60p 428710
19/08/2025 82.40p 84.40p 82.00p 82.40p 231919
18/08/2025 83.40p 84.40p 82.80p 82.80p 141175
15/08/2025 84.00p 84.40p 82.80p 83.60p 564093
14/08/2025 83.00p 85.00p 82.80p 82.80p 755953
13/08/2025 83.40p 84.40p 83.00p 83.00p 441260
12/08/2025 84.00p 85.80p 82.97p 83.80p 970200
11/08/2025 84.40p 85.75p 84.00p 84.40p 438312
08/08/2025 84.40p 87.40p 84.40p 85.00p 279566
07/08/2025 84.60p 87.40p 84.40p 84.80p 590143
06/08/2025 85.00p 86.52p 85.00p 85.40p 405403
05/08/2025 84.00p 87.80p 84.00p 85.00p 365926
04/08/2025 85.60p 87.60p 84.40p 85.00p 532744
01/08/2025 85.80p 89.60p 84.20p 85.00p 577286
31/07/2025 87.80p 89.00p 85.20p 86.00p 240032
30/07/2025 87.20p 89.80p 86.20p 87.60p 607957
29/07/2025 90.00p 90.00p 87.00p 87.60p 1908292
28/07/2025 85.00p 90.00p 83.60p 89.20p 4675977
25/07/2025 84.60p 85.00p 83.20p 85.00p 224483
24/07/2025 83.80p 85.00p 82.40p 83.00p 725525
23/07/2025 85.20p 85.20p 83.60p 85.00p 333841
22/07/2025 84.00p 85.20p 83.60p 84.80p 619677
21/07/2025 82.20p 86.00p 80.20p 85.00p 1331195
18/07/2025 82.00p 82.20p 80.00p 80.20p 692492
17/07/2025 81.00p 82.00p 80.00p 82.00p 407989
16/07/2025 78.00p 81.80p 77.60p 81.60p 486526
15/07/2025 79.80p 80.48p 78.27p 79.40p 424675
14/07/2025 79.40p 81.00p 78.16p 80.00p 363996
11/07/2025 79.40p 79.80p 77.40p 79.40p 232057
10/07/2025 79.40p 79.40p 76.22p 79.00p 395546
09/07/2025 80.80p 82.80p 76.45p 76.80p 1242558
08/07/2025 82.20p 84.00p 79.80p 81.00p 694502
07/07/2025 84.00p 84.00p 82.00p 82.00p 618047
04/07/2025 84.00p 84.00p 83.20p 83.60p 694656
03/07/2025 84.40p 86.00p 82.62p 83.40p 630695
02/07/2025 86.40p 87.24p 84.20p 85.80p 727622
01/07/2025 85.40p 86.60p 84.00p 86.20p 567851
30/06/2025 83.80p 88.40p 83.00p 85.60p 1456323
27/06/2025 78.00p 85.00p 76.12p 85.00p 1100181
26/06/2025 75.80p 77.00p 73.40p 77.00p 920044
25/06/2025 76.00p 76.00p 73.20p 75.00p 415183
24/06/2025 75.00p 76.00p 72.20p 76.00p 365978
23/06/2025 73.00p 74.40p 72.40p 73.80p 169507
20/06/2025 73.00p 73.80p 71.80p 73.60p 733561
19/06/2025 72.20p 74.03p 72.00p 73.60p 172208
18/06/2025 73.60p 73.60p 71.80p 72.40p 252926
17/06/2025 73.00p 73.80p 72.00p 73.60p 236369
16/06/2025 74.40p 75.20p 72.00p 72.60p 342274
13/06/2025 72.20p 75.20p 72.20p 73.80p 189775
12/06/2025 73.00p 75.80p 73.00p 74.00p 1218062
11/06/2025 72.00p 74.01p 72.00p 73.00p 801999
10/06/2025 72.00p 72.60p 71.40p 71.80p 3460804
09/06/2025 72.40p 72.60p 70.53p 72.00p 1069954
06/06/2025 72.00p 72.40p 71.20p 72.00p 495986
05/06/2025 72.60p 72.80p 71.26p 72.60p 728431
04/06/2025 73.40p 74.40p 71.56p 72.60p 1469747
03/06/2025 72.20p 74.40p 71.83p 73.40p 258369
02/06/2025 74.60p 74.60p 71.60p 72.00p 788569
30/05/2025 73.00p 73.80p 72.00p 73.40p 640147
29/05/2025 72.40p 74.60p 72.00p 73.00p 638142
28/05/2025 73.20p 75.60p 71.20p 73.00p 943526
27/05/2025 69.00p 74.08p 69.00p 72.40p 961088
23/05/2025 66.00p 72.60p 65.20p 69.60p 942974
22/05/2025 64.40p 66.00p 63.60p 66.00p 452705
21/05/2025 64.00p 65.00p 61.40p 65.00p 220808
20/05/2025 62.00p 64.00p 61.54p 63.80p 336615
19/05/2025 60.60p 62.00p 60.60p 61.80p 922793
16/05/2025 60.80p 62.00p 59.40p 62.00p 477317
15/05/2025 60.40p 60.80p 58.54p 60.40p 219076
14/05/2025 58.40p 61.00p 57.52p 58.00p 423043
13/05/2025 58.20p 61.00p 58.00p 58.30p 486019
12/05/2025 54.00p 63.00p 52.00p 59.10p 1550169
09/05/2025 53.40p 53.94p 51.80p 52.20p 104381
08/05/2025 52.60p 53.40p 50.80p 52.60p 181693
07/05/2025 50.80p 54.00p 50.80p 52.60p 400637
06/05/2025 53.40p 53.60p 51.45p 53.60p 146170
02/05/2025 52.00p 53.00p 52.00p 52.00p 172946
01/05/2025 53.00p 53.00p 51.20p 52.00p 197566
30/04/2025 52.60p 53.00p 51.20p 51.80p 252088
29/04/2025 51.00p 52.80p 50.20p 52.80p 483026
28/04/2025 51.00p 51.60p 49.50p 50.40p 851433
25/04/2025 51.00p 51.60p 51.00p 51.00p 266215
24/04/2025 51.80p 52.80p 51.00p 51.00p 603739
23/04/2025 51.80p 52.80p 51.40p 52.20p 803967
22/04/2025 50.00p 52.80p 49.30p 51.80p 1235146
17/04/2025 50.00p 51.60p 49.58p 50.00p 1212889
16/04/2025 50.00p 51.80p 49.05p 49.20p 457597
15/04/2025 50.00p 51.60p 49.32p 49.80p 172080
14/04/2025 50.00p 50.80p 49.10p 49.90p 152968
11/04/2025 50.00p 50.20p 49.00p 49.00p 249753
10/04/2025 50.00p 50.80p 49.10p 49.60p 438696
09/04/2025 50.00p 50.00p 47.70p 48.80p 182611
08/04/2025 49.20p 50.00p 48.60p 50.00p 893295
07/04/2025 49.00p 49.95p 44.80p 48.00p 811867
04/04/2025 50.00p 50.00p 49.00p 50.00p 714976
03/04/2025 52.00p 52.00p 49.25p 49.70p 1143796
02/04/2025 55.40p 56.20p 49.25p 51.00p 769068
01/04/2025 55.00p 57.40p 54.39p 54.80p 551716
31/03/2025 57.60p 57.60p 55.20p 55.20p 374929
28/03/2025 57.40p 57.40p 56.00p 56.00p 435438
27/03/2025 58.00p 58.80p 56.38p 56.60p 264016
26/03/2025 57.60p 59.74p 56.60p 56.80p 553039
25/03/2025 57.60p 59.80p 57.60p 58.00p 471866
24/03/2025 60.00p 60.00p 57.20p 57.40p 1094023
21/03/2025 59.00p 59.80p 58.00p 58.00p 331637
20/03/2025 59.80p 61.80p 59.60p 60.00p 412582
19/03/2025 60.00p 61.00p 59.00p 59.80p 334716
18/03/2025 60.40p 61.60p 59.60p 60.20p 412053
17/03/2025 61.40p 62.00p 60.40p 61.00p 983175
14/03/2025 58.00p 63.00p 55.80p 61.40p 2323938
13/03/2025 53.60p 57.95p 52.00p 55.00p 783928
12/03/2025 51.20p 53.60p 52.00p 52.80p 180876

*Close Price adjusted for both dividends and splits