Satsuma Technology PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2025-02-14 | 0.800 | 0.800 | 0.700 | 0.800 | 0.800 | 613,278 |
| 2025-02-13 | 0.800 | 0.800 | 0.700 | 0.800 | 0.800 | 104,446 |
| 2025-02-12 | 0.800 | 0.800 | 0.700 | 0.800 | 0.800 | 672,218 |
| 2025-02-11 | 0.825 | 0.825 | 0.825 | 0.825 | 0.825 | 0 |
| 2025-02-10 | 0.825 | 0.825 | 0.800 | 0.825 | 0.825 | 379,473 |
| 2025-02-07 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 119,038 |
| 2025-02-06 | 0.885 | 0.885 | 0.770 | 0.885 | 0.885 | 1,300,602 |
| 2025-02-05 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-02-04 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-02-03 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-01-31 | 1.000 | 1.000 | 0.910 | 1.000 | 1.000 | 10,000 |
| 2025-01-30 | 1.000 | 1.000 | 0.938 | 1.000 | 1.000 | 587,979 |
| 2025-01-29 | 1.000 | 1.070 | 0.950 | 1.000 | 1.000 | 164,381 |
| 2025-01-28 | 1.000 | 1.080 | 1.000 | 1.000 | 1.000 | 45,000 |
| 2025-01-27 | 1.028 | 1.028 | 1.000 | 1.000 | 1.000 | 705,381 |
| 2025-01-24 | 1.000 | 1.445 | 0.910 | 1.100 | 1.100 | 5,289,714 |
| 2025-01-23 | 1.000 | 1.000 | 0.925 | 1.000 | 1.000 | 300,000 |
| 2025-01-22 | 1.115 | 1.115 | 1.003 | 1.050 | 1.050 | 1,060,423 |
| 2025-01-21 | 1.330 | 1.330 | 1.200 | 1.250 | 1.250 | 425,944 |
| 2025-01-20 | 1.100 | 1.450 | 1.080 | 1.350 | 1.350 | 2,992,787 |
| 2025-01-17 | 1.000 | 1.100 | 0.925 | 1.100 | 1.100 | 833,379 |
| 2025-01-16 | 1.288 | 1.288 | 0.900 | 1.000 | 1.000 | 2,176,829 |
| 2025-01-15 | 1.230 | 2.470 | 1.230 | 1.300 | 1.300 | 11,852,880 |
| 2025-01-14 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-01-13 | 1.200 | 1.200 | 1.145 | 1.200 | 1.200 | 13,308 |
| 2025-01-10 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 238,308 |
| 2025-01-09 | 1.150 | 1.200 | 1.121 | 1.200 | 1.200 | 43,610 |
| 2025-01-08 | 1.150 | 1.150 | 1.130 | 1.150 | 1.150 | 358,394 |
| 2025-01-07 | 1.200 | 1.200 | 1.130 | 1.200 | 1.200 | 24,545 |
| 2025-01-06 | 1.200 | 1.200 | 1.125 | 1.200 | 1.200 | 102,114 |
| 2025-01-03 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-01-02 | 1.200 | 1.300 | 1.120 | 1.200 | 1.200 | 184,018 |
| 2024-12-31 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 40,290 |
| 2024-12-30 | 1.090 | 1.300 | 1.090 | 1.200 | 1.200 | 6,135,414 |
| 2024-12-27 | 1.025 | 1.025 | 0.970 | 1.025 | 1.025 | 398,941 |
| 2024-12-24 | 1.025 | 1.040 | 1.025 | 1.025 | 1.025 | 477,233 |
| 2024-12-23 | 1.025 | 1.025 | 0.965 | 1.025 | 1.025 | 1,244,825 |
| 2024-12-20 | 1.075 | 1.135 | 1.015 | 1.050 | 1.050 | 1,525,489 |
| 2024-12-19 | 1.075 | 1.095 | 1.011 | 1.075 | 1.075 | 951,448 |
| 2024-12-18 | 1.075 | 1.075 | 1.010 | 1.075 | 1.075 | 211,658 |
| 2024-12-17 | 1.085 | 1.085 | 1.018 | 1.075 | 1.075 | 449,633 |
| 2024-12-16 | 1.125 | 1.180 | 1.065 | 1.100 | 1.100 | 1,909,946 |
| 2024-12-13 | 1.175 | 1.235 | 1.050 | 1.125 | 1.125 | 3,968,695 |
| 2024-12-12 | 0.950 | 1.299 | 0.950 | 1.175 | 1.175 | 8,268,818 |
| 2024-12-11 | 0.850 | 0.950 | 0.800 | 0.900 | 0.900 | 2,320,450 |
| 2024-12-10 | 0.810 | 0.900 | 0.810 | 0.850 | 0.850 | 5,725,834 |
| 2024-12-09 | 0.543 | 0.919 | 0.543 | 0.800 | 0.800 | 28,137,289 |
| 2024-12-06 | 0.475 | 0.550 | 0.475 | 0.525 | 0.525 | 4,314,437 |
| 2024-12-05 | 0.485 | 0.485 | 0.400 | 0.450 | 0.450 | 10,266,490 |
| 2024-12-04 | 0.500 | 0.524 | 0.470 | 0.500 | 0.500 | 3,516,419 |
| 2024-12-03 | 0.500 | 0.500 | 0.452 | 0.500 | 0.500 | 2,544,851 |
| 2024-12-02 | 0.475 | 0.518 | 0.450 | 0.500 | 0.500 | 7,195,461 |
| 2024-11-29 | 0.451 | 0.500 | 0.451 | 0.475 | 0.475 | 5,830,874 |
| 2024-11-28 | 0.400 | 0.495 | 0.400 | 0.450 | 0.450 | 4,640,734 |
| 2024-11-27 | 0.350 | 0.435 | 0.342 | 0.400 | 0.400 | 9,860,586 |
| 2024-11-26 | 0.234 | 0.390 | 0.234 | 0.350 | 0.350 | 8,577,483 |
| 2024-11-25 | 0.180 | 0.230 | 0.180 | 0.220 | 0.220 | 13,425,540 |
| 2024-11-22 | 0.175 | 0.188 | 0.175 | 0.175 | 0.175 | 2,250,000 |
| 2024-11-21 | 0.175 | 0.180 | 0.175 | 0.175 | 0.175 | 2,188,713 |
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.