Satsuma Technology PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	0.300	0.320	0.290	0.305	0.305	15,467,242
2026-01-28	0.330	0.330	0.300	0.300	0.300	25,898,260
2026-01-27	0.330	0.340	0.270	0.300	0.300	167,160,767
2026-01-26	0.350	0.350	0.330	0.335	0.335	5,185,042
2026-01-23	0.350	0.410	0.332	0.344	0.344	8,071,889
2026-01-22	0.404	0.404	0.351	0.377	0.377	876,245
2026-01-21	0.396	0.396	0.350	0.360	0.360	4,074,564
2026-01-20	0.366	0.410	0.350	0.352	0.352	13,375,804
2026-01-19	0.372	0.390	0.366	0.381	0.381	33,141,838
2026-01-16	0.410	0.410	0.372	0.392	0.392	19,024,464
2026-01-15	0.390	0.432	0.367	0.405	0.405	45,171,874
2026-01-14	0.360	0.430	0.340	0.385	0.385	208,200,251
2026-01-13	0.350	0.370	0.330	0.355	0.355	10,287,322
2026-01-12	0.330	0.384	0.310	0.345	0.345	11,992,476
2026-01-09	0.328	0.350	0.310	0.325	0.325	11,781,445
2026-01-08	0.350	0.382	0.320	0.340	0.340	11,409,561
2026-01-07	0.380	0.380	0.293	0.340	0.340	23,476,078
2026-01-06	0.320	0.379	0.300	0.344	0.344	76,596,306
2026-01-05	0.306	0.350	0.290	0.320	0.320	14,749,654
2026-01-02	0.300	0.350	0.280	0.295	0.295	40,496,806
2025-12-31	0.280	0.312	0.260	0.280	0.280	27,235,417
2025-12-30	0.350	0.350	0.265	0.280	0.280	64,500,062
2025-12-29	0.550	0.550	0.300	0.350	0.350	74,062,679
2025-12-24	0.530	0.550	0.500	0.525	0.525	3,012,832
2025-12-23	0.590	0.600	0.510	0.565	0.565	2,338,771
2025-12-22	0.585	0.600	0.525	0.553	0.553	2,763,763
2025-12-19	0.585	0.600	0.505	0.575	0.575	2,041,548
2025-12-18	0.605	0.700	0.510	0.625	0.625	10,329,036
2025-12-17	0.700	0.975	0.605	0.690	0.690	16,285,354
2025-12-16	0.750	0.900	0.539	0.650	0.650	7,504,136
2025-12-15	0.945	0.945	0.700	0.800	0.800	4,038,151
2025-12-12	0.820	1.020	0.780	0.840	0.840	3,703,248
2025-12-11	0.920	1.050	0.815	0.915	0.915	4,522,170
2025-12-10	0.889	0.915	0.820	0.820	0.820	16,780,542
2025-12-09	0.900	0.965	0.818	0.818	0.818	109,308
2025-12-08	0.980	0.980	0.770	0.860	0.860	276,892
2025-12-05	0.980	0.980	0.875	0.875	0.875	206,726
2025-12-04	0.830	0.980	0.800	0.875	0.875	205,213
2025-12-03	0.920	0.950	0.800	0.875	0.875	2,627,161
2025-12-02	0.955	1.000	0.800	0.900	0.900	5,268,682
2025-12-01	1.090	1.090	0.800	0.850	0.850	2,315,493
2025-11-28	1.100	1.300	0.925	0.975	0.975	2,892,087
2025-11-27	1.106	1.300	1.100	1.200	1.200	371,390
2025-11-26	1.108	1.350	1.100	1.200	1.200	1,099,635
2025-11-25	1.350	1.350	1.100	1.200	1.200	839,420
2025-11-24	1.390	1.390	1.100	1.200	1.200	1,473,697
2025-11-21	1.100	1.380	1.100	1.240	1.240	346,242
2025-11-20	1.300	1.350	1.100	1.235	1.235	269,260
2025-11-19	1.300	1.370	1.100	1.200	1.200	1,838,451
2025-11-18	1.300	1.300	1.100	1.225	1.225	1,262,307
2025-11-17	1.500	1.500	1.100	1.250	1.250	209,341
2025-11-14	1.250	1.400	1.133	1.300	1.300	1,430,030
2025-11-13	1.300	1.450	1.250	1.300	1.300	1,910,898
2025-11-12	1.450	1.450	1.250	1.350	1.350	229,034
2025-11-11	1.400	1.450	1.200	1.350	1.350	1,018,302
2025-11-10	1.480	1.480	1.300	1.350	1.350	706,011
2025-11-07	1.450	1.500	1.220	1.375	1.375	1,686,025
2025-11-06	1.480	1.480	1.300	1.390	1.390	2,930,593
2025-11-05	1.230	1.500	1.230	1.400	1.400	2,314,906
2025-11-04	1.350	1.490	1.273	1.395	1.395	2,184,215

← NewerPage 4 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.