Satsuma Technology PLC (LON:SATS)
London
· Delayed Price · Currency is GBP · Price in GBX 0.240
+0.005 (2.13%)
Mar 6, 2026, 11:27 AM GMT
Satsuma Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 2.17% | 2,347,416 |
| Mar 4, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 6.48% | 4,111,433 |
| Mar 3, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.46% | 4,450,179 |
| Mar 2, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 8.50% | 2,853,888 |
| Feb 27, 2026 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | -11.11% | 44,270,423 |
| Feb 26, 2026 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | -4.26% | 25,485,960 |
| Feb 25, 2026 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | -0.84% | 4,596,967 |
| Feb 24, 2026 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 0.85% | 2,583,983 |
| Feb 23, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 8,841,139 |
| Feb 20, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 218,465 |
| Feb 19, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 42,270 |
| Feb 18, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,325,454 |
| Feb 17, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 285,047 |
| Feb 16, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 2,739,608 |
| Feb 13, 2026 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | - | 4,071,454 |
| Feb 12, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 820,889 |
| Feb 11, 2026 | 0.26 | 0.28 | 0.25 | 0.25 | 0.25 | -7.89% | 10,665,300 |
| Feb 10, 2026 | 0.27 | 0.30 | 0.26 | 0.27 | 0.27 | -6.67% | 11,258,270 |
| Feb 9, 2026 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | - | 1,320,637 |
| Feb 6, 2026 | 0.29 | 0.30 | 0.26 | 0.29 | 0.29 | -1.72% | 416,313 |
| Feb 5, 2026 | 0.28 | 0.30 | 0.26 | 0.29 | 0.29 | -3.33% | 11,059,060 |
| Feb 4, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -3.23% | 1,454,132 |
| Feb 3, 2026 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | 1.64% | 17,768,480 |
| Feb 2, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | -0.65% | 21,907,319 |
| Jan 30, 2026 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | 0.66% | 324,923 |
| Jan 29, 2026 | 0.30 | 0.32 | 0.29 | 0.31 | 0.31 | 1.67% | 15,467,240 |
| Jan 28, 2026 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | - | 25,898,260 |
| Jan 27, 2026 | 0.33 | 0.33 | 0.28 | 0.30 | 0.30 | -10.45% | 164,936,828 |
| Jan 26, 2026 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -2.62% | 5,185,042 |
| Jan 23, 2026 | 0.41 | 0.35 | 0.34 | 0.34 | 0.34 | -8.75% | 8,071,889 |
| Jan 22, 2026 | 0.40 | 0.40 | 0.35 | 0.38 | 0.38 | 4.72% | 876,245 |
| Jan 21, 2026 | 0.40 | 0.40 | 0.35 | 0.36 | 0.36 | 2.27% | 4,074,564 |
| Jan 20, 2026 | 0.37 | 0.41 | 0.35 | 0.35 | 0.35 | -7.61% | 13,375,800 |
| Jan 19, 2026 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -2.81% | 33,141,838 |
| Jan 16, 2026 | 0.41 | 0.41 | 0.37 | 0.39 | 0.39 | -3.21% | 19,024,460 |
| Jan 15, 2026 | 0.40 | 0.42 | 0.39 | 0.41 | 0.41 | 5.19% | 41,991,617 |
| Jan 14, 2026 | 0.36 | 0.43 | 0.34 | 0.39 | 0.39 | 8.45% | 208,200,200 |
| Jan 13, 2026 | 0.35 | 0.37 | 0.33 | 0.36 | 0.36 | 2.90% | 10,287,320 |
| Jan 12, 2026 | 0.33 | 0.38 | 0.31 | 0.35 | 0.35 | 6.15% | 11,992,470 |
| Jan 9, 2026 | 0.33 | 0.35 | 0.31 | 0.33 | 0.33 | -4.41% | 11,781,440 |
| Jan 8, 2026 | 0.35 | 0.38 | 0.32 | 0.34 | 0.34 | - | 11,409,560 |
| Jan 7, 2026 | 0.38 | 0.38 | 0.29 | 0.34 | 0.34 | -1.16% | 23,476,070 |
| Jan 6, 2026 | 0.32 | 0.37 | 0.32 | 0.34 | 0.34 | 7.50% | 71,596,306 |
| Jan 5, 2026 | 0.31 | 0.35 | 0.29 | 0.32 | 0.32 | 8.47% | 14,749,650 |
| Jan 2, 2026 | 0.30 | 0.35 | 0.28 | 0.30 | 0.30 | 5.36% | 40,496,800 |
| Dec 31, 2025 | 0.28 | 0.31 | 0.26 | 0.28 | 0.28 | - | 27,235,417 |
| Dec 30, 2025 | 0.35 | 0.35 | 0.27 | 0.28 | 0.28 | -20.00% | 64,500,060 |
| Dec 29, 2025 | 0.55 | 0.55 | 0.30 | 0.35 | 0.35 | -33.33% | 74,062,670 |
| Dec 24, 2025 | 0.53 | 0.53 | 0.50 | 0.53 | 0.53 | -7.08% | 3,012,832 |
| Dec 23, 2025 | 0.59 | 0.60 | 0.51 | 0.57 | 0.57 | 2.26% | 2,338,771 |
| Dec 22, 2025 | 0.59 | 0.60 | 0.53 | 0.55 | 0.55 | -3.91% | 2,763,763 |
| Dec 19, 2025 | 0.59 | 0.60 | 0.51 | 0.58 | 0.58 | -8.00% | 2,041,548 |
| Dec 18, 2025 | 0.61 | 0.70 | 0.51 | 0.63 | 0.63 | -9.42% | 10,329,030 |
| Dec 17, 2025 | 0.70 | 0.98 | 0.61 | 0.69 | 0.69 | 6.15% | 16,285,350 |
| Dec 16, 2025 | 0.75 | 0.90 | 0.54 | 0.65 | 0.65 | -18.75% | 7,504,136 |
| Dec 15, 2025 | 0.89 | 0.95 | 0.74 | 0.80 | 0.80 | -4.76% | 4,038,151 |
| Dec 12, 2025 | 0.82 | 1.02 | 0.78 | 0.84 | 0.84 | -8.20% | 3,703,248 |
| Dec 11, 2025 | 0.92 | 1.05 | 0.82 | 0.92 | 0.92 | 11.59% | 4,522,170 |
| Dec 10, 2025 | 0.89 | 0.92 | 0.87 | 0.82 | 0.82 | 0.31% | 1,002,524 |
| Dec 9, 2025 | 0.90 | 0.97 | 0.88 | 0.82 | 0.82 | -4.94% | 109,308 |
| Dec 8, 2025 | 0.98 | 0.98 | 0.77 | 0.86 | 0.86 | -1.71% | 276,892 |
| Dec 5, 2025 | 0.98 | 0.98 | 0.93 | 0.88 | 0.88 | - | 206,726 |
| Dec 4, 2025 | 0.83 | 0.98 | 0.80 | 0.88 | 0.88 | - | 205,213 |
| Dec 3, 2025 | 0.92 | 0.95 | 0.80 | 0.88 | 0.88 | -2.78% | 305,977 |
| Dec 2, 2025 | 0.96 | 1.00 | 0.80 | 0.90 | 0.90 | 5.88% | 5,268,682 |
| Dec 1, 2025 | 1.09 | 1.09 | 0.80 | 0.85 | 0.85 | -12.82% | 2,315,493 |
| Nov 28, 2025 | 1.10 | 1.30 | 0.93 | 0.98 | 0.98 | -18.75% | 2,892,087 |
| Nov 27, 2025 | 1.11 | 1.30 | 1.10 | 1.20 | 1.20 | - | 371,390 |
| Nov 26, 2025 | 1.11 | 1.35 | 1.10 | 1.20 | 1.20 | - | 1,099,635 |
| Nov 25, 2025 | 1.35 | 1.35 | 1.10 | 1.20 | 1.20 | - | 839,420 |
| Nov 24, 2025 | 1.39 | 1.39 | 1.10 | 1.20 | 1.20 | -3.23% | 1,473,697 |
| Nov 21, 2025 | 1.10 | 1.38 | 1.10 | 1.24 | 1.24 | 0.40% | 346,242 |
| Nov 20, 2025 | 1.30 | 1.35 | 1.10 | 1.24 | 1.24 | 2.92% | 269,260 |
| Nov 19, 2025 | 1.30 | 1.37 | 1.10 | 1.20 | 1.20 | -2.04% | 1,838,451 |
| Nov 18, 2025 | 1.30 | 1.30 | 1.10 | 1.23 | 1.23 | -2.00% | 1,262,307 |
| Nov 17, 2025 | 1.50 | 1.50 | 1.10 | 1.25 | 1.25 | -3.85% | 209,341 |
| Nov 14, 2025 | 1.25 | 1.40 | 1.13 | 1.30 | 1.30 | - | 1,430,030 |
| Nov 13, 2025 | 1.30 | 1.45 | 1.25 | 1.30 | 1.30 | -3.70% | 1,910,898 |
| Nov 12, 2025 | 1.45 | 1.45 | 1.25 | 1.35 | 1.35 | - | 229,034 |
| Nov 11, 2025 | 1.40 | 1.45 | 1.20 | 1.35 | 1.35 | - | 1,018,302 |
| Nov 10, 2025 | 1.48 | 1.48 | 1.30 | 1.35 | 1.35 | -1.82% | 706,011 |
| Nov 7, 2025 | 1.45 | 1.50 | 1.22 | 1.38 | 1.38 | -1.08% | 1,686,025 |
| Nov 6, 2025 | 1.48 | 1.48 | 1.30 | 1.39 | 1.39 | -0.71% | 2,930,593 |
| Nov 5, 2025 | 1.23 | 1.50 | 1.23 | 1.40 | 1.40 | 0.36% | 2,314,906 |
| Nov 4, 2025 | 1.35 | 1.49 | 1.27 | 1.40 | 1.40 | 5.28% | 2,184,215 |
| Nov 3, 2025 | 1.40 | 1.40 | 1.22 | 1.33 | 1.33 | 1.92% | 433,466 |
| Oct 31, 2025 | 1.30 | 1.40 | 1.15 | 1.30 | 1.30 | 4.00% | 1,060,115 |
| Oct 30, 2025 | 1.30 | 1.40 | 1.20 | 1.25 | 1.25 | -5.66% | 1,049,230 |
| Oct 29, 2025 | 1.50 | 1.50 | 1.30 | 1.33 | 1.33 | -17.19% | 2,983,597 |
| Oct 28, 2025 | 1.48 | 1.70 | 1.30 | 1.60 | 1.60 | 4.92% | 2,579,117 |
| Oct 27, 2025 | 1.70 | 1.70 | 1.40 | 1.53 | 1.53 | -4.69% | 1,890,778 |
| Oct 24, 2025 | 1.60 | 1.70 | 1.30 | 1.60 | 1.60 | 6.67% | 5,179,253 |
| Oct 23, 2025 | 1.30 | 1.70 | 1.10 | 1.50 | 1.50 | 28.21% | 4,013,177 |
| Oct 22, 2025 | 1.30 | 1.30 | 1.02 | 1.17 | 1.17 | 5.41% | 592,294 |
| Oct 21, 2025 | 1.20 | 1.30 | 1.00 | 1.11 | 1.11 | -1.33% | 1,504,733 |
| Oct 20, 2025 | 1.10 | 1.20 | 0.95 | 1.13 | 1.13 | 12.50% | 1,330,441 |
| Oct 17, 2025 | 1.07 | 1.10 | 0.90 | 1.00 | 1.00 | - | 1,455,044 |
| Oct 16, 2025 | 1.00 | 1.10 | 0.95 | 1.00 | 1.00 | -2.44% | 8,091,082 |
| Oct 15, 2025 | 1.05 | 1.20 | 1.00 | 1.03 | 1.03 | -2.84% | 2,188,943 |
| Oct 14, 2025 | 1.20 | 1.21 | 1.00 | 1.06 | 1.06 | 2.43% | 3,969,737 |