Satsuma Technology PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	0.625	0.637	0.550	0.625	0.625	96,355
2025-05-14	0.625	0.658	0.625	0.625	0.625	1,461,711
2025-05-13	0.400	0.660	0.375	0.600	0.600	5,620,570
2025-05-12	0.394	0.400	0.394	0.400	0.400	250,018
2025-05-09	0.375	0.375	0.375	0.375	0.375	0
2025-05-08	0.375	0.395	0.363	0.375	0.375	241,912
2025-05-07	0.375	0.375	0.375	0.375	0.375	0
2025-05-06	0.400	0.400	0.375	0.375	0.375	4,042,898
2025-05-02	0.450	0.450	0.400	0.450	0.450	7
2025-05-01	0.450	0.450	0.410	0.450	0.450	1,480,283
2025-04-30	0.475	0.475	0.475	0.475	0.475	0
2025-04-29	0.525	0.535	0.450	0.475	0.475	2,144,402
2025-04-28	0.525	0.525	0.515	0.525	0.525	407,066
2025-04-25	0.555	0.555	0.550	0.550	0.550	706,619
2025-04-24	0.605	0.605	0.550	0.575	0.575	1,318,111
2025-04-23	0.550	0.840	0.550	0.625	0.625	16,729,339
2025-04-22	0.470	0.600	0.470	0.550	0.550	1,442,025
2025-04-17	0.450	0.450	0.450	0.450	0.450	0
2025-04-16	0.450	0.470	0.450	0.450	0.450	10
2025-04-15	0.450	0.450	0.450	0.450	0.450	0
2025-04-14	0.450	0.450	0.450	0.450	0.450	0
2025-04-11	0.450	0.450	0.450	0.450	0.450	0
2025-04-10	0.450	0.450	0.450	0.450	0.450	0
2025-04-09	0.450	0.450	0.400	0.450	0.450	1,500,000
2025-04-08	0.550	0.560	0.410	0.450	0.450	1,284,868
2025-04-07	0.550	0.550	0.550	0.550	0.550	0
2025-04-04	0.550	0.550	0.505	0.550	0.550	91,670
2025-04-03	0.550	0.550	0.550	0.550	0.550	0
2025-04-02	0.550	0.560	0.550	0.550	0.550	51,350
2025-04-01	0.550	0.550	0.550	0.550	0.550	0
2025-03-31	0.600	0.600	0.520	0.550	0.550	393,185
2025-03-28	0.650	0.650	0.600	0.650	0.650	500,000
2025-03-27	0.650	0.650	0.650	0.650	0.650	0
2025-03-26	0.650	0.650	0.650	0.650	0.650	0
2025-03-25	0.650	0.650	0.650	0.650	0.650	0
2025-03-24	0.650	0.665	0.650	0.650	0.650	35,985
2025-03-21	0.650	0.670	0.650	0.650	0.650	73,736
2025-03-20	0.650	0.650	0.650	0.650	0.650	0
2025-03-19	0.650	0.650	0.650	0.650	0.650	0
2025-03-18	0.650	0.650	0.650	0.650	0.650	0
2025-03-17	0.650	0.650	0.650	0.650	0.650	0
2025-03-14	0.650	0.650	0.650	0.650	0.650	0
2025-03-13	0.650	0.650	0.600	0.650	0.650	510,600
2025-03-12	0.650	0.650	0.605	0.650	0.650	709,216
2025-03-11	0.650	0.650	0.650	0.650	0.650	0
2025-03-10	0.650	0.650	0.630	0.650	0.650	9,084
2025-03-07	0.650	0.650	0.650	0.650	0.650	0
2025-03-06	0.700	0.700	0.630	0.650	0.650	2,655,870
2025-03-05	0.800	0.800	0.800	0.800	0.800	0
2025-03-04	0.800	0.800	0.800	0.800	0.800	0
2025-03-03	0.800	0.800	0.800	0.800	0.800	0
2025-02-28	0.800	0.800	0.800	0.800	0.800	0
2025-02-27	0.800	0.800	0.700	0.800	0.800	50,000
2025-02-26	0.800	0.800	0.800	0.800	0.800	0
2025-02-25	0.800	0.800	0.800	0.800	0.800	0
2025-02-24	0.800	0.800	0.800	0.800	0.800	0
2025-02-21	0.800	0.800	0.700	0.800	0.800	220,000
2025-02-20	0.800	0.800	0.700	0.800	0.800	17,550
2025-02-19	0.800	0.800	0.800	0.800	0.800	0
2025-02-18	0.800	0.800	0.800	0.800	0.800	0

← NewerPage 7 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.