Satsuma Technology PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	2.350	2.350	2.200	2.350	2.350	35,323
2023-09-14	2.350	2.350	2.350	2.350	2.350	0
2023-09-13	2.350	2.350	2.350	2.350	2.350	0
2023-09-12	2.350	2.350	2.200	2.350	2.350	42,363
2023-09-11	2.350	2.350	2.200	2.350	2.350	847,571
2023-09-08	2.350	2.350	2.300	2.350	2.350	17,132
2023-09-07	2.350	2.350	2.350	2.350	2.350	0
2023-09-06	2.350	2.350	2.260	2.350	2.350	1,318,420
2023-09-05	2.350	2.350	2.230	2.350	2.350	1,534,752
2023-09-04	2.350	2.350	2.300	2.350	2.350	928,479
2023-09-01	2.399	2.399	2.216	2.350	2.350	1,388,880
2023-08-31	2.400	2.400	2.400	2.400	2.400	0
2023-08-30	2.400	2.400	2.300	2.400	2.400	39,351
2023-08-29	2.400	2.520	2.399	2.520	2.520	25,725
2023-08-25	2.400	2.400	2.300	2.400	2.400	4,884
2023-08-24	2.400	2.400	2.400	2.400	2.400	0
2023-08-23	2.400	2.400	2.300	2.400	2.400	4,480
2023-08-22	2.400	2.400	2.400	2.400	2.400	0
2023-08-21	2.400	2.400	2.400	2.400	2.400	0
2023-08-18	2.400	2.400	2.320	2.400	2.400	29,900
2023-08-17	2.550	2.550	2.325	2.550	2.550	34,378
2023-08-16	2.550	2.640	2.366	2.550	2.550	490,592
2023-08-15	2.550	2.550	2.388	2.550	2.550	127,250
2023-08-14	2.550	2.550	2.440	2.550	2.550	150,000
2023-08-11	2.550	2.550	2.550	2.550	2.550	0
2023-08-10	2.550	2.550	2.550	2.550	2.550	0
2023-08-09	2.550	2.550	2.310	2.550	2.550	558,066
2023-08-08	2.600	2.600	2.404	2.600	2.600	346,178
2023-08-07	2.750	2.750	2.520	2.750	2.750	130,422
2023-08-04	2.750	2.750	2.551	2.750	2.750	525,477
2023-08-03	2.850	2.850	2.650	2.850	2.850	388,857
2023-08-02	2.900	2.900	2.810	2.900	2.900	249,433
2023-08-01	2.900	2.950	2.869	2.900	2.900	167,817
2023-07-31	2.900	3.050	2.800	2.900	2.900	4,929,173
2023-07-28	2.800	3.100	2.500	2.900	2.900	3,218,187
2023-07-27	2.100	2.900	2.010	2.800	2.800	3,720,713
2023-07-26	2.100	2.190	2.100	2.100	2.100	700,000
2023-07-25	2.100	2.100	2.020	2.100	2.100	1,048,430
2023-07-24	2.100	2.100	2.100	2.100	2.100	0
2023-07-21	2.100	2.100	2.100	2.100	2.100	0
2023-07-20	2.100	2.100	2.100	2.100	2.100	0
2023-07-19	2.100	2.100	2.100	2.100	2.100	0
2023-07-18	2.100	2.100	2.100	2.100	2.100	0
2023-07-17	2.100	2.100	2.000	2.100	2.100	1,630,000
2023-07-14	2.100	2.110	2.100	2.100	2.100	100,000
2023-07-13	2.100	2.100	2.100	2.100	2.100	0
2023-07-12	2.100	2.100	2.100	2.100	2.100	0
2023-07-11	2.100	2.100	2.100	2.100	2.100	0
2023-07-10	2.500	2.500	2.000	2.100	2.100	840,000
2023-07-07	2.600	2.600	2.600	2.600	2.600	0
2023-07-06	2.600	2.600	2.600	2.600	2.600	0
2023-07-05	2.600	2.600	2.600	2.600	2.600	0
2023-07-04	2.600	2.600	2.600	2.600	2.600	0
2023-07-03	2.600	2.600	2.600	2.600	2.600	0
2023-06-30	2.600	2.600	2.600	2.600	2.600	0
2023-06-29	2.600	2.600	2.600	2.600	2.600	0
2023-06-28	2.600	2.600	2.600	2.600	2.600	0
2023-06-27	2.600	2.600	2.570	2.600	2.600	334,825
2023-06-26	2.750	2.750	2.750	2.750	2.750	0
2023-06-23	2.750	2.750	2.750	2.750	2.750	0

← NewerPage 14 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.