Skip to main content
Surface Transforms Plc (AIM:SCE)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1.750
-0.025 (-1.41%)
At close: Dec 5, 2025

Surface Transforms Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.781.781.721.751.75-1.41%3,578,501
Dec 4, 20251.781.781.751.781.78-881,868
Dec 3, 20251.781.801.751.781.78-1,466,242
Dec 2, 20251.851.851.751.781.78-1.39%1,976,075
Dec 1, 20251.901.971.731.801.80-5.26%2,679,618
Nov 28, 20251.752.081.741.901.908.57%14,999,540
Nov 27, 20251.711.791.541.751.75-14,199,675
Nov 26, 20251.751.761.711.751.75-894,036
Nov 25, 20251.751.771.701.751.75-717,393
Nov 24, 20251.751.781.711.751.75-1,283,584
Nov 21, 20251.851.861.741.751.75-5.41%4,753,016
Nov 20, 20251.801.911.791.851.852.78%2,963,556
Nov 19, 20251.931.911.721.801.80-6.49%7,939,164
Nov 18, 20252.002.071.901.931.93-6.10%3,540,867
Nov 17, 20252.102.182.002.052.05-2.38%2,324,914
Nov 14, 20252.182.192.012.102.10-3.45%6,382,697
Nov 13, 20252.252.252.202.182.18-3.33%1,367,736
Nov 12, 20252.202.392.182.252.252.27%7,583,765
Nov 11, 20252.002.301.962.202.2010.00%7,438,546
Nov 10, 20252.002.071.932.002.00-2,293,139
Nov 7, 20252.002.041.912.002.00-3,328,772
Nov 6, 20252.052.101.922.002.00-2.44%3,435,687
Nov 5, 20252.152.152.002.052.05-4.65%7,910,131
Nov 4, 20252.152.202.112.152.15-795,257
Nov 3, 20252.182.222.122.152.15-1.15%1,569,007
Oct 31, 20252.202.222.112.182.18-1.14%2,357,696
Oct 30, 20252.252.292.112.202.20-2.22%1,811,621
Oct 29, 20252.302.332.132.252.25-2.17%1,292,475
Oct 28, 20252.102.402.062.302.309.52%5,060,289
Oct 27, 20252.152.202.022.102.10-2.33%1,057,404
Oct 24, 20252.202.272.102.152.15-2.27%1,855,057
Oct 23, 20252.202.202.102.202.20-297,487
Oct 22, 20252.252.312.102.202.20-2.22%1,277,004
Oct 21, 20252.252.382.182.252.25-5,074,954
Oct 20, 20252.302.342.142.252.25-2.17%1,317,666
Oct 17, 20252.302.372.212.302.30-2,213,602
Oct 16, 20252.302.372.232.302.30-788,837
Oct 15, 20252.152.382.112.302.306.98%7,989,076
Oct 14, 20252.202.272.102.152.15-2.27%3,471,055
Oct 13, 20252.302.342.112.202.20-4.35%2,387,791
Oct 10, 20252.302.402.222.302.30-2,146,938
Oct 9, 20252.332.392.212.302.30-1.08%4,244,012
Oct 8, 20252.252.402.232.332.333.33%4,393,135
Oct 7, 20252.302.432.162.252.25-2.17%7,180,012
Oct 6, 20252.532.602.102.302.30-8.91%12,323,430
Oct 3, 20252.552.592.452.532.53-0.98%2,434,709
Oct 2, 20252.552.592.502.552.55-2,833,664
Oct 1, 20252.552.592.502.552.55-574,670
Sep 30, 20252.752.802.522.552.55-7.27%6,930,459
Sep 29, 20252.602.902.572.752.755.77%21,729,490
Sep 26, 20252.602.682.532.602.60-1,677,796
Sep 25, 20252.452.662.502.602.606.12%11,321,780
Sep 24, 20252.402.502.402.452.452.08%3,628,232
Sep 23, 20252.602.672.132.402.40-20,943,090
Sep 22, 20252.452.502.302.402.40-2.04%9,585,179
Sep 19, 20252.402.602.312.452.453.16%13,615,340
Sep 18, 20252.452.502.202.382.38-3.06%9,127,386
Sep 17, 20252.532.602.402.452.45-2.97%3,465,750
Sep 16, 20252.652.702.442.532.53-4.72%10,157,490
Sep 15, 20252.552.902.502.652.653.92%14,221,090
Sep 12, 20252.502.602.402.552.552.00%11,455,520
Sep 11, 20252.432.552.352.502.503.09%2,603,883
Sep 10, 20252.552.602.252.432.43-4.90%16,919,690
Sep 9, 20252.702.722.502.552.55-4.67%15,637,230
Sep 8, 20252.532.852.532.682.685.94%55,796,530
Sep 5, 20252.132.602.052.532.5320.24%31,530,230
Sep 4, 20251.952.231.912.102.107.69%26,033,580
Sep 3, 20251.982.101.901.951.95-1.27%15,576,150
Sep 2, 20251.802.041.791.981.989.72%26,985,990
Sep 1, 20251.651.841.611.801.809.09%10,374,600
Aug 29, 20251.551.701.551.651.656.45%6,542,717
Aug 28, 20251.431.601.431.551.558.77%10,621,960
Aug 27, 20251.481.491.421.431.43-3.39%5,185,532
Aug 26, 20251.501.551.451.481.48-1.67%4,508,749
Aug 22, 20251.551.551.481.501.50-3.23%4,031,612
Aug 21, 20251.531.601.501.551.551.64%9,080,672
Aug 20, 20251.551.581.501.531.53-1.61%3,513,818
Aug 19, 20251.601.611.521.551.55-3.13%2,726,110
Aug 18, 20251.731.801.551.601.60-5.88%6,001,840
Aug 15, 20251.631.841.611.701.704.62%36,677,450
Aug 14, 20251.451.641.401.631.6312.07%18,535,780
Aug 13, 20251.231.601.201.451.4518.37%18,020,040
Aug 12, 20251.231.251.101.231.23-9,901,314
Aug 11, 20251.251.291.201.231.23-2.00%2,605,703
Aug 8, 20251.251.301.231.251.25-3,275,550
Aug 7, 20251.251.291.221.251.25-3,673,149
Aug 6, 20251.281.301.191.251.25-1.96%4,644,531
Aug 5, 20251.281.301.261.281.28-1,536,280
Aug 4, 20251.281.301.251.281.28-1,063,439
Aug 1, 20251.301.301.251.281.28-1.92%2,157,048
Jul 31, 20251.331.371.251.301.30-1.89%4,444,847
Jul 30, 20251.401.501.251.331.33-5.36%6,330,186
Jul 29, 20251.401.501.331.401.40-3,732,579
Jul 28, 20251.301.481.251.401.407.69%6,293,851
Jul 25, 20251.381.451.221.301.30-5.45%5,500,040
Jul 24, 20251.381.451.301.381.38-6,214,772
Jul 23, 20251.401.501.211.381.38-1.79%20,332,640
Jul 22, 20251.131.651.111.401.4051.35%97,844,370
Jul 21, 20250.850.950.840.930.938.82%5,795,629
Jul 18, 20250.850.880.800.850.85-7,974,273