Satsuma Technology PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 3.760 | 3.760 | 3.250 | 3.550 | 3.550 | 2,182,704 |
| 2025-08-07 | 4.000 | 4.000 | 3.000 | 3.550 | 3.550 | 6,539,673 |
| 2025-08-06 | 5.350 | 5.510 | 3.500 | 3.880 | 3.880 | 7,025,087 |
| 2025-08-05 | 4.400 | 5.100 | 3.480 | 5.100 | 5.100 | 5,862,876 |
| 2025-08-04 | 5.600 | 5.600 | 4.100 | 4.400 | 4.400 | 2,968,070 |
| 2025-08-01 | 5.200 | 5.850 | 4.660 | 5.350 | 5.350 | 5,351,469 |
| 2025-07-31 | 6.150 | 6.150 | 4.641 | 5.020 | 5.020 | 4,534,996 |
| 2025-07-30 | 6.500 | 6.500 | 5.498 | 5.850 | 5.850 | 3,022,744 |
| 2025-07-29 | 6.000 | 6.750 | 5.976 | 6.300 | 6.300 | 2,970,885 |
| 2025-07-28 | 7.700 | 7.800 | 5.550 | 5.850 | 5.850 | 5,854,949 |
| 2025-07-25 | 7.100 | 7.500 | 6.430 | 7.150 | 7.150 | 2,716,874 |
| 2025-07-24 | 8.500 | 9.700 | 5.700 | 6.950 | 6.950 | 12,787,765 |
| 2025-07-23 | 7.750 | 8.700 | 6.725 | 7.250 | 7.250 | 4,353,439 |
| 2025-07-22 | 6.900 | 7.975 | 6.700 | 7.750 | 7.750 | 8,254,709 |
| 2025-07-21 | 6.946 | 7.360 | 6.463 | 6.850 | 6.850 | 3,420,615 |
| 2025-07-18 | 8.000 | 8.000 | 6.650 | 7.250 | 7.250 | 6,063,789 |
| 2025-07-17 | 8.900 | 8.900 | 6.100 | 7.250 | 7.250 | 9,917,934 |
| 2025-07-16 | 9.300 | 9.800 | 7.800 | 8.250 | 8.250 | 4,181,773 |
| 2025-07-15 | 10.000 | 10.000 | 8.210 | 9.550 | 9.550 | 6,413,082 |
| 2025-07-14 | 9.000 | 10.400 | 8.560 | 10.025 | 10.025 | 15,258,792 |
| 2025-07-11 | 10.600 | 11.200 | 7.000 | 7.300 | 7.300 | 19,738,875 |
| 2025-07-10 | 9.000 | 11.900 | 8.650 | 9.700 | 9.700 | 20,930,932 |
| 2025-07-09 | 11.000 | 12.400 | 8.600 | 8.600 | 8.600 | 13,576,450 |
| 2025-07-08 | 9.000 | 10.800 | 8.392 | 10.100 | 10.100 | 4,418,230 |
| 2025-07-07 | 10.000 | 13.900 | 8.675 | 9.200 | 9.200 | 14,149,323 |
| 2025-07-04 | 7.500 | 9.400 | 5.000 | 8.050 | 8.050 | 4,757,850 |
| 2025-07-03 | 7.250 | 7.375 | 6.300 | 6.875 | 6.875 | 5,597,763 |
| 2025-07-02 | 6.000 | 7.375 | 5.500 | 6.750 | 6.750 | 6,299,306 |
| 2025-07-01 | 6.000 | 7.375 | 5.500 | 6.750 | 6.750 | 6,299,306 |
| 2025-06-30 | 7.500 | 7.500 | 5.400 | 5.400 | 5.400 | 3,777,229 |
| 2025-06-27 | 7.000 | 8.200 | 5.000 | 5.000 | 5.000 | 5,854,832 |
| 2025-06-26 | 10.000 | 10.618 | 7.000 | 7.000 | 7.000 | 4,830,758 |
| 2025-06-25 | 9.900 | 10.983 | 6.100 | 9.000 | 9.000 | 9,268,443 |
| 2025-06-24 | 15.000 | 27.500 | 7.313 | 9.000 | 9.000 | 10,590,752 |
| 2025-06-23 | 5.290 | 17.000 | 5.290 | 14.000 | 14.000 | 11,083,280 |
| 2025-06-20 | 5.000 | 6.750 | 4.750 | 5.000 | 5.000 | 5,931,265 |
| 2025-06-19 | 4.950 | 5.400 | 4.660 | 5.200 | 5.200 | 5,687,763 |
| 2025-06-18 | 5.750 | 8.000 | 4.350 | 5.150 | 5.150 | 26,362,476 |
| 2025-06-17 | 1.100 | 6.500 | 1.100 | 5.250 | 5.250 | 34,572,609 |
| 2025-06-16 | 0.900 | 1.100 | 0.864 | 1.050 | 1.050 | 4,945,493 |
| 2025-06-13 | 0.900 | 0.900 | 0.895 | 0.900 | 0.900 | 1,309,485 |
| 2025-06-12 | 0.900 | 0.938 | 0.851 | 0.900 | 0.900 | 1,252,456 |
| 2025-06-11 | 0.850 | 0.950 | 0.820 | 0.900 | 0.900 | 4,708,543 |
| 2025-06-10 | 0.667 | 0.900 | 0.667 | 0.850 | 0.850 | 9,790,199 |
| 2025-06-09 | 0.555 | 0.690 | 0.555 | 0.650 | 0.650 | 12,518,710 |
| 2025-06-06 | 0.550 | 0.550 | 0.543 | 0.550 | 0.550 | 918 |
| 2025-06-05 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 0 |
| 2025-06-04 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 0 |
| 2025-06-03 | 0.550 | 0.550 | 0.545 | 0.550 | 0.550 | 7,759 |
| 2025-06-02 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 0 |
| 2025-05-30 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 0 |
| 2025-05-29 | 0.550 | 0.550 | 0.546 | 0.550 | 0.550 | 17,314 |
| 2025-05-28 | 0.550 | 0.550 | 0.548 | 0.550 | 0.550 | 362,569 |
| 2025-05-27 | 0.550 | 0.588 | 0.550 | 0.550 | 0.550 | 5,699 |
| 2025-05-23 | 0.550 | 0.599 | 0.550 | 0.550 | 0.550 | 8,760 |
| 2025-05-22 | 0.550 | 0.550 | 0.500 | 0.550 | 0.550 | 17,788 |
| 2025-05-21 | 0.550 | 0.550 | 0.500 | 0.550 | 0.550 | 635,368 |
| 2025-05-20 | 0.625 | 0.625 | 0.550 | 0.625 | 0.625 | 100,000 |
| 2025-05-19 | 0.625 | 0.625 | 0.618 | 0.625 | 0.625 | 140,000 |
| 2025-05-16 | 0.625 | 0.625 | 0.618 | 0.625 | 0.625 | 962,783 |
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.