Satsuma Technology PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	0.675	0.675	0.675	0.675	0.675	0
2024-03-05	0.675	0.675	0.675	0.675	0.675	0
2024-03-04	0.675	0.675	0.675	0.675	0.675	0
2024-03-01	0.675	0.675	0.675	0.675	0.675	0
2024-02-29	0.675	0.675	0.675	0.675	0.675	0
2024-02-28	0.675	0.675	0.675	0.675	0.675	0
2024-02-27	0.675	0.675	0.675	0.675	0.675	0
2024-02-26	0.675	0.675	0.675	0.675	0.675	0
2024-02-23	0.675	0.675	0.675	0.675	0.675	0
2024-02-22	0.675	0.675	0.675	0.675	0.675	0
2024-02-21	0.675	0.675	0.675	0.675	0.675	0
2024-02-20	0.675	0.675	0.675	0.675	0.675	0
2024-02-19	0.675	0.675	0.675	0.675	0.675	0
2024-02-16	0.675	0.675	0.675	0.675	0.675	0
2024-02-15	0.675	0.675	0.675	0.675	0.675	0
2024-02-14	0.675	0.675	0.650	0.675	0.675	8,013
2024-02-13	0.675	0.675	0.675	0.675	0.675	0
2024-02-12	0.675	0.675	0.675	0.675	0.675	0
2024-02-09	0.675	0.675	0.650	0.675	0.675	75,000
2024-02-08	0.675	0.675	0.675	0.675	0.675	0
2024-02-07	0.675	0.675	0.675	0.675	0.675	0
2024-02-06	0.675	0.675	0.650	0.675	0.675	10,307
2024-02-05	0.675	0.675	0.675	0.675	0.675	0
2024-02-02	0.675	0.675	0.675	0.675	0.675	0
2024-02-01	0.775	0.775	0.775	0.775	0.775	0
2024-01-31	0.750	0.750	0.750	0.750	0.750	0
2024-01-30	0.750	0.750	0.650	0.750	0.750	52,351
2024-01-29	0.750	0.750	0.651	0.750	0.750	22,184
2024-01-26	0.750	0.750	0.650	0.750	0.750	35,779
2024-01-25	0.750	0.750	0.750	0.750	0.750	0
2024-01-24	0.750	0.750	0.750	0.750	0.750	0
2024-01-23	0.750	0.750	0.750	0.750	0.750	0
2024-01-22	0.775	0.775	0.775	0.775	0.775	0
2024-01-19	0.750	0.750	0.750	0.750	0.750	0
2024-01-18	0.775	0.775	0.650	0.775	0.775	627,745
2024-01-17	0.775	0.775	0.775	0.775	0.775	0
2024-01-16	0.775	0.775	0.663	0.775	0.775	155,593
2024-01-15	0.775	0.775	0.775	0.775	0.775	0
2024-01-12	0.775	0.775	0.775	0.775	0.775	0
2024-01-11	0.775	0.775	0.738	0.775	0.775	229,203
2024-01-10	0.775	0.775	0.744	0.775	0.775	50,000
2024-01-09	0.750	0.775	0.750	0.775	0.775	131,349
2024-01-08	0.750	0.750	0.750	0.750	0.750	0
2024-01-05	0.750	0.750	0.750	0.750	0.750	0
2024-01-04	0.750	0.750	0.750	0.750	0.750	0
2024-01-03	0.750	0.750	0.600	0.750	0.750	425,000
2024-01-02	0.750	0.750	0.750	0.750	0.750	18,044
2023-12-29	0.750	0.750	0.750	0.750	0.750	0
2023-12-28	0.750	0.750	0.615	0.750	0.750	40,000
2023-12-27	0.750	0.750	0.750	0.750	0.750	406,738
2023-12-22	0.825	0.867	0.680	0.825	0.825	462,658
2023-12-21	0.825	0.825	0.750	0.825	0.825	500,000
2023-12-20	0.825	0.825	0.825	0.825	0.825	0
2023-12-19	0.825	0.825	0.750	0.825	0.825	627,432
2023-12-18	0.825	0.825	0.750	0.825	0.825	1,000,000
2023-12-15	0.800	0.880	0.700	0.825	0.825	1,070,000
2023-12-14	0.700	0.800	0.690	0.800	0.800	2,049,900
2023-12-13	0.690	0.700	0.690	0.700	0.700	2,024,000
2023-12-12	0.650	0.650	0.650	0.650	0.650	0
2023-12-11	0.650	0.650	0.650	0.650	0.650	0

← NewerPage 12 of 16 · 956 trading daysOlder →

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.