SRT Marine Systems (SRT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
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
21/02/2025 48.50p 49.00p 46.00p 46.75p 224636
20/02/2025 47.50p 49.60p 46.67p 48.50p 1484924
19/02/2025 55.00p 55.00p 44.30p 46.50p 2075924
18/02/2025 56.00p 56.00p 53.00p 55.00p 142093
17/02/2025 56.50p 57.00p 54.00p 56.00p 295447
14/02/2025 57.50p 58.00p 56.00p 56.50p 154338
13/02/2025 57.50p 57.98p 57.00p 57.50p 68343
12/02/2025 58.50p 58.56p 57.00p 57.50p 200602
11/02/2025 60.00p 61.00p 58.00p 58.50p 92170
10/02/2025 61.50p 62.40p 58.00p 60.00p 564494
07/02/2025 62.00p 63.00p 60.00p 61.50p 272183
06/02/2025 61.00p 62.90p 60.53p 62.00p 193772
05/02/2025 61.50p 63.00p 60.00p 61.00p 82782
04/02/2025 61.00p 63.00p 60.00p 61.50p 191982
03/02/2025 60.00p 61.80p 58.00p 61.00p 200861
31/01/2025 62.00p 63.00p 60.00p 61.00p 467416
30/01/2025 59.00p 63.00p 57.00p 62.00p 481007
29/01/2025 58.00p 60.00p 56.00p 59.00p 446520
28/01/2025 56.50p 59.80p 54.00p 56.00p 615876
27/01/2025 54.00p 58.80p 53.04p 58.00p 699698
24/01/2025 55.50p 58.00p 53.00p 54.00p 366756
23/01/2025 56.00p 57.00p 53.00p 55.50p 258179
22/01/2025 54.00p 56.70p 52.00p 56.00p 539042
21/01/2025 50.50p 55.00p 50.50p 54.00p 526389
20/01/2025 51.00p 53.00p 49.67p 50.50p 258246
17/01/2025 47.50p 53.00p 46.00p 51.00p 1068847
16/01/2025 47.00p 50.00p 46.00p 47.50p 411909
15/01/2025 43.50p 46.48p 42.00p 45.50p 186545
14/01/2025 43.00p 43.89p 42.50p 42.75p 96478
13/01/2025 42.50p 44.00p 41.50p 43.00p 122059
10/01/2025 42.50p 42.80p 41.30p 42.50p 47082
09/01/2025 41.00p 42.50p 41.00p 42.50p 54018
08/01/2025 41.00p 42.00p 40.00p 41.00p 149885
07/01/2025 41.00p 42.00p 40.00p 41.00p 83091
06/01/2025 40.50p 42.00p 40.00p 41.00p 215141
03/01/2025 41.00p 42.00p 39.10p 39.50p 106873
02/01/2025 41.00p 41.50p 40.02p 41.00p 25301
31/12/2024 41.00p 41.70p 40.00p 41.00p 43435
30/12/2024 41.50p 43.00p 40.00p 41.50p 120472
27/12/2024 42.50p 44.50p 40.30p 41.50p 98179
24/12/2024 42.00p 43.00p 41.04p 42.00p 14243
23/12/2024 42.50p 44.00p 41.04p 42.00p 178200
20/12/2024 42.50p 42.98p 41.25p 42.50p 82126
19/12/2024 42.50p 42.50p 41.30p 42.50p 38836
18/12/2024 42.50p 44.00p 41.00p 42.50p 38384
17/12/2024 43.00p 44.50p 41.50p 42.50p 74617
16/12/2024 42.50p 45.00p 40.80p 43.00p 448452
13/12/2024 41.00p 43.90p 40.00p 43.90p 20165
12/12/2024 41.00p 42.70p 40.18p 41.50p 228566
11/12/2024 40.00p 41.96p 39.00p 41.00p 63348
10/12/2024 37.50p 40.50p 36.00p 40.00p 261738
09/12/2024 38.50p 39.00p 36.62p 37.50p 126619
06/12/2024 39.50p 39.66p 37.74p 38.50p 133962
05/12/2024 40.00p 40.50p 39.00p 39.50p 79768
04/12/2024 40.00p 40.00p 39.89p 40.00p 51338
03/12/2024 41.00p 41.00p 39.25p 40.00p 706020
02/12/2024 39.00p 41.40p 36.24p 40.00p 476154
29/11/2024 41.00p 42.00p 40.25p 41.75p 108131
28/11/2024 41.50p 41.50p 40.00p 41.00p 51035
27/11/2024 42.25p 42.25p 41.00p 41.00p 70898
26/11/2024 42.25p 43.00p 41.50p 42.25p 34760
25/11/2024 42.25p 42.50p 41.60p 42.50p 17017
22/11/2024 42.25p 42.36p 41.67p 42.25p 77089
21/11/2024 43.75p 43.90p 41.50p 42.00p 211470
20/11/2024 44.00p 47.00p 42.32p 43.75p 234137
19/11/2024 45.50p 50.00p 43.75p 44.00p 561915
18/11/2024 42.00p 45.00p 41.00p 45.00p 122257
15/11/2024 41.00p 43.00p 40.00p 42.00p 110888
14/11/2024 38.00p 41.86p 36.50p 41.00p 348747
13/11/2024 38.00p 40.00p 36.00p 38.00p 428322
12/11/2024 41.00p 41.00p 38.25p 38.50p 84977
11/11/2024 41.00p 42.00p 40.10p 42.00p 48616
08/11/2024 42.50p 44.00p 40.02p 41.00p 139028
07/11/2024 39.50p 43.45p 39.00p 41.50p 439364
06/11/2024 39.75p 40.20p 39.23p 39.50p 63718
05/11/2024 42.00p 42.00p 39.69p 39.75p 356273
04/11/2024 43.50p 45.00p 41.00p 42.00p 83526
01/11/2024 43.50p 44.25p 42.10p 43.50p 161391
31/10/2024 45.00p 47.00p 42.20p 43.50p 280433
30/10/2024 37.50p 48.50p 36.00p 45.00p 695291
29/10/2024 38.50p 40.00p 37.00p 37.50p 190114
28/10/2024 39.50p 44.85p 38.00p 38.50p 856878
25/10/2024 41.00p 41.70p 38.00p 39.50p 275279
24/10/2024 41.00p 41.75p 40.04p 41.00p 106317
23/10/2024 42.00p 42.40p 40.04p 41.00p 125552
22/10/2024 42.00p 42.90p 41.28p 42.00p 59363
21/10/2024 42.00p 42.40p 41.00p 42.00p 86492
18/10/2024 40.50p 43.60p 40.50p 42.00p 355576
17/10/2024 40.00p 41.00p 39.00p 40.00p 209400
16/10/2024 41.25p 42.00p 39.11p 40.00p 303758
15/10/2024 43.50p 45.00p 41.00p 41.50p 165611
14/10/2024 43.50p 44.55p 42.60p 43.50p 115414
11/10/2024 45.00p 45.70p 42.00p 42.00p 255779
10/10/2024 46.00p 46.00p 44.00p 45.00p 246705
09/10/2024 44.75p 47.80p 44.30p 45.50p 356949
08/10/2024 48.00p 49.00p 44.00p 45.50p 637275
07/10/2024 40.00p 51.32p 40.00p 48.00p 2618026
04/10/2024 36.50p 37.00p 35.53p 36.00p 179180
03/10/2024 35.00p 37.00p 34.00p 36.50p 180404
02/10/2024 37.00p 38.00p 34.00p 35.00p 529033
01/10/2024 32.00p 38.00p 31.75p 36.50p 1056421
30/09/2024 26.00p 33.85p 25.00p 32.00p 1145012
27/09/2024 26.00p 26.45p 25.00p 25.80p 101443

*Close Price adjusted for both dividends and splits