Satsuma Technology PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 1.400 | 1.400 | 1.222 | 1.325 | 1.325 | 433,466 |
| 2025-10-31 | 1.300 | 1.400 | 1.150 | 1.300 | 1.300 | 1,060,115 |
| 2025-10-30 | 1.300 | 1.400 | 1.200 | 1.250 | 1.250 | 1,049,230 |
| 2025-10-29 | 1.500 | 1.500 | 1.300 | 1.325 | 1.325 | 2,983,597 |
| 2025-10-28 | 1.480 | 1.700 | 1.300 | 1.600 | 1.600 | 2,579,117 |
| 2025-10-27 | 1.700 | 1.700 | 1.400 | 1.525 | 1.525 | 1,890,778 |
| 2025-10-24 | 1.600 | 1.700 | 1.300 | 1.600 | 1.600 | 5,179,253 |
| 2025-10-23 | 1.300 | 1.700 | 1.100 | 1.500 | 1.500 | 4,013,177 |
| 2025-10-22 | 1.300 | 1.300 | 1.020 | 1.170 | 1.170 | 592,294 |
| 2025-10-21 | 1.200 | 1.300 | 1.000 | 1.110 | 1.110 | 1,504,733 |
| 2025-10-20 | 1.100 | 1.200 | 0.950 | 1.125 | 1.125 | 1,330,441 |
| 2025-10-17 | 1.070 | 1.100 | 0.900 | 1.000 | 1.000 | 1,455,044 |
| 2025-10-16 | 1.000 | 1.100 | 0.950 | 1.000 | 1.000 | 8,091,082 |
| 2025-10-15 | 1.050 | 1.200 | 1.000 | 1.025 | 1.025 | 2,188,943 |
| 2025-10-14 | 1.200 | 1.209 | 1.000 | 1.055 | 1.055 | 3,969,737 |
| 2025-10-13 | 1.200 | 1.300 | 0.930 | 1.030 | 1.030 | 11,363,985 |
| 2025-10-10 | 1.300 | 1.310 | 1.183 | 1.250 | 1.250 | 2,289,984 |
| 2025-10-09 | 1.300 | 1.300 | 1.215 | 1.275 | 1.275 | 1,231,987 |
| 2025-10-08 | 1.250 | 1.350 | 1.190 | 1.225 | 1.225 | 4,303,435 |
| 2025-10-07 | 1.350 | 1.350 | 1.220 | 1.285 | 1.285 | 4,071,438 |
| 2025-10-06 | 1.300 | 1.400 | 1.250 | 1.275 | 1.275 | 681,147 |
| 2025-10-03 | 1.300 | 1.600 | 1.280 | 1.330 | 1.330 | 9,746,625 |
| 2025-10-02 | 1.400 | 1.400 | 1.253 | 1.345 | 1.345 | 1,247,902 |
| 2025-10-01 | 1.400 | 1.400 | 1.300 | 1.350 | 1.350 | 1,704,836 |
| 2025-09-30 | 1.450 | 1.450 | 1.247 | 1.310 | 1.310 | 7,560,401 |
| 2025-09-29 | 1.450 | 1.700 | 1.350 | 1.400 | 1.400 | 2,528,861 |
| 2025-09-26 | 1.420 | 1.580 | 1.400 | 1.400 | 1.400 | 5,226,722 |
| 2025-09-25 | 1.300 | 1.600 | 1.200 | 1.410 | 1.410 | 11,889,633 |
| 2025-09-24 | 1.530 | 1.740 | 1.424 | 1.450 | 1.450 | 35,778,960 |
| 2025-09-23 | 1.500 | 1.800 | 1.450 | 1.475 | 1.475 | 3,994,640 |
| 2025-09-22 | 1.780 | 1.850 | 1.600 | 1.650 | 1.650 | 1,319,125 |
| 2025-09-19 | 1.680 | 1.900 | 1.500 | 1.790 | 1.790 | 8,785,523 |
| 2025-09-18 | 1.700 | 1.740 | 1.601 | 1.685 | 1.685 | 4,236,568 |
| 2025-09-17 | 1.400 | 1.800 | 1.400 | 1.700 | 1.700 | 3,410,521 |
| 2025-09-16 | 1.350 | 1.750 | 1.350 | 1.450 | 1.450 | 4,721,391 |
| 2025-09-15 | 1.680 | 1.900 | 1.340 | 1.550 | 1.550 | 3,754,027 |
| 2025-09-12 | 1.990 | 2.180 | 1.499 | 1.750 | 1.750 | 7,836,057 |
| 2025-09-11 | 2.000 | 2.200 | 1.900 | 1.975 | 1.975 | 2,646,937 |
| 2025-09-10 | 2.400 | 2.400 | 1.924 | 2.080 | 2.080 | 5,253,266 |
| 2025-09-09 | 2.200 | 2.360 | 1.950 | 2.050 | 2.050 | 8,701,172 |
| 2025-09-08 | 2.300 | 2.420 | 2.100 | 2.230 | 2.230 | 2,693,141 |
| 2025-09-05 | 2.420 | 2.700 | 2.100 | 2.280 | 2.280 | 2,921,625 |
| 2025-09-04 | 2.260 | 2.680 | 2.242 | 2.570 | 2.570 | 5,501,575 |
| 2025-09-03 | 2.520 | 2.700 | 2.300 | 2.350 | 2.350 | 2,638,960 |
| 2025-09-02 | 2.600 | 3.200 | 2.300 | 2.470 | 2.470 | 4,711,187 |
| 2025-09-01 | 2.580 | 3.500 | 2.335 | 2.640 | 2.640 | 2,137,517 |
| 2025-08-29 | 2.600 | 2.660 | 2.360 | 2.400 | 2.400 | 1,955,094 |
| 2025-08-28 | 2.700 | 3.000 | 2.560 | 2.660 | 2.660 | 1,013,114 |
| 2025-08-27 | 2.850 | 3.000 | 2.589 | 2.790 | 2.790 | 1,107,492 |
| 2025-08-26 | 2.500 | 3.000 | 2.199 | 2.830 | 2.830 | 2,834,410 |
| 2025-08-22 | 2.700 | 4.000 | 2.000 | 2.600 | 2.600 | 7,632,842 |
| 2025-08-21 | 3.040 | 3.040 | 2.740 | 2.860 | 2.860 | 1,262,199 |
| 2025-08-20 | 3.100 | 3.109 | 2.640 | 2.760 | 2.760 | 3,388,979 |
| 2025-08-19 | 2.800 | 3.400 | 2.680 | 2.900 | 2.900 | 5,715,086 |
| 2025-08-18 | 3.000 | 4.000 | 2.600 | 2.800 | 2.800 | 2,880,562 |
| 2025-08-15 | 3.260 | 3.560 | 2.600 | 2.800 | 2.800 | 1,559,635 |
| 2025-08-14 | 3.180 | 3.480 | 2.940 | 3.100 | 3.100 | 3,928,111 |
| 2025-08-13 | 4.060 | 4.300 | 3.095 | 3.280 | 3.280 | 3,316,579 |
| 2025-08-12 | 3.660 | 3.660 | 3.160 | 3.360 | 3.360 | 2,036,728 |
| 2025-08-11 | 3.440 | 3.740 | 3.260 | 3.570 | 3.570 | 2,417,785 |
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.