Satsuma Technology PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 0 |
| 2024-08-27 | 0.225 | 0.232 | 0.225 | 0.225 | 0.225 | 11,577 |
| 2024-08-23 | 0.225 | 0.225 | 0.210 | 0.225 | 0.225 | 1,000,000 |
| 2024-08-22 | 0.300 | 0.300 | 0.225 | 0.225 | 0.225 | 8,056,923 |
| 2024-08-21 | 0.325 | 0.325 | 0.225 | 0.325 | 0.325 | 7,000,000 |
| 2024-08-20 | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0 |
| 2024-08-19 | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0 |
| 2024-08-16 | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0 |
| 2024-08-15 | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0 |
| 2024-08-14 | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0 |
| 2024-08-13 | 0.325 | 0.325 | 0.300 | 0.325 | 0.325 | 800,000 |
| 2024-08-12 | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0 |
| 2024-08-09 | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0 |
| 2024-08-08 | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0 |
| 2024-08-07 | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0 |
| 2024-08-06 | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0 |
| 2024-08-05 | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0 |
| 2024-08-02 | 0.325 | 0.398 | 0.300 | 0.325 | 0.325 | 5,226,132 |
| 2024-08-01 | 0.325 | 0.348 | 0.305 | 0.340 | 0.340 | 3,040,407 |
| 2024-07-31 | 0.351 | 0.351 | 0.325 | 0.325 | 0.325 | 20,322,699 |
| 2024-07-30 | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0 |
| 2024-07-29 | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0 |
| 2024-07-26 | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0 |
| 2024-07-25 | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 2,500 |
| 2024-07-24 | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0 |
| 2024-07-23 | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0 |
| 2024-07-22 | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0 |
| 2024-07-19 | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0 |
| 2024-07-18 | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0 |
| 2024-07-17 | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0 |
| 2024-07-16 | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0 |
| 2024-07-15 | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0 |
| 2024-07-12 | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0 |
| 2024-07-11 | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0 |
| 2024-07-10 | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0 |
| 2024-07-09 | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0 |
| 2024-07-08 | 0.375 | 0.375 | 0.350 | 0.375 | 0.375 | 984,828 |
| 2024-07-05 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-07-04 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-07-03 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-07-02 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-07-01 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-06-28 | 0.500 | 0.500 | 0.450 | 0.500 | 0.500 | 10,600 |
| 2024-06-27 | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0 |
| 2024-06-26 | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0 |
| 2024-06-25 | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0 |
| 2024-06-24 | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0 |
| 2024-06-21 | 0.525 | 0.525 | 0.488 | 0.525 | 0.525 | 18,465 |
| 2024-06-20 | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 0 |
| 2024-06-19 | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 0 |
| 2024-06-18 | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 0 |
| 2024-06-17 | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 0 |
| 2024-06-14 | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 0 |
| 2024-06-13 | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 0 |
| 2024-06-12 | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 0 |
| 2024-06-11 | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 0 |
| 2024-06-10 | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 0 |
| 2024-06-07 | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 0 |
| 2024-06-06 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 0 |
| 2024-06-05 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 0 |
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.