Skip to main content
Satsuma Technology PLC (LON:SATS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.200
-0.015 (-6.93%)
Apr 28, 2026, 4:03 PM GMT

Satsuma Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.210.220.200.21--2.33%9,962,571
Apr 27, 20260.230.230.210.220.22-4.44%12,763,880
Apr 24, 20260.240.240.220.230.23-9,996,351
Apr 23, 20260.220.230.210.230.23-6.25%13,138,610
Apr 22, 20260.230.240.230.240.246.67%31,663,434
Apr 21, 20260.240.240.220.230.23-2.17%471,737
Apr 20, 20260.220.240.220.230.23-1,995,988
Apr 17, 20260.240.240.210.230.239.52%9,771,104
Apr 16, 20260.220.220.200.210.21-4.55%989,302
Apr 15, 20260.230.240.200.220.222.33%4,130,113
Apr 14, 20260.210.230.200.220.222.38%20,987,980
Apr 13, 20260.230.230.200.210.21-2.33%14,048,710
Apr 10, 20260.210.230.200.220.22-2.27%7,656,969
Apr 9, 20260.210.230.200.220.22-14,056,400
Apr 8, 20260.220.240.200.220.2211.39%12,910,200
Apr 7, 20260.200.210.200.200.200.77%2,456,648
Apr 2, 20260.200.250.190.200.20-14,248,010
Apr 1, 20260.200.200.190.200.205.38%3,445,335
Mar 31, 20260.190.200.190.190.19-4.62%10,849,950
Mar 30, 20260.200.200.190.200.20-185,758
Mar 27, 20260.200.200.190.200.20-1,140,704
Mar 26, 20260.200.210.190.200.20-4.88%5,325,040
Mar 25, 20260.200.210.200.210.21-2,107,446
Mar 24, 20260.210.220.200.210.21-6.82%4,902,962
Mar 23, 20260.210.250.210.220.22-2.22%1,605,550
Mar 20, 20260.240.240.210.230.234.65%138,216
Mar 19, 20260.220.250.210.220.22-8.51%2,772,371
Mar 18, 20260.250.250.220.240.24-139,291
Mar 17, 20260.230.250.220.240.24-2.08%1,449,217
Mar 16, 20260.230.250.230.240.244.35%14,432,640
Mar 13, 20260.240.240.220.230.230.44%9,642,271
Mar 12, 20260.210.250.210.230.233.15%625,977
Mar 11, 20260.210.230.210.220.222.30%183,439
Mar 10, 20260.220.250.210.220.22-5.65%5,359,280
Mar 9, 20260.220.240.210.230.23-0.43%597,572
Mar 6, 20260.230.250.220.230.23-1.70%5,867,549
Mar 5, 20260.240.240.220.240.242.17%2,347,416
Mar 4, 20260.230.240.220.230.236.48%4,111,433
Mar 3, 20260.220.230.220.220.22-0.46%4,450,179
Mar 2, 20260.210.220.200.220.228.50%2,853,888
Feb 27, 20260.250.250.200.200.20-11.11%44,270,420
Feb 26, 20260.230.240.210.230.23-4.26%25,485,960
Feb 25, 20260.230.250.220.240.24-0.84%4,596,967
Feb 24, 20260.230.250.220.240.240.85%2,583,983
Feb 23, 20260.240.250.240.240.24-4.08%8,841,139
Feb 20, 20260.250.250.240.250.25-218,465
Feb 19, 20260.250.250.240.250.25-42,270
Feb 18, 20260.250.250.240.250.25-1,325,454
Feb 17, 20260.250.250.240.250.25-285,047
Feb 16, 20260.250.250.240.250.25-2,739,608
Feb 13, 20260.240.270.240.250.25-4,071,454
Feb 12, 20260.250.250.240.250.25-820,889
Feb 11, 20260.260.280.250.250.25-7.89%10,665,300
Feb 10, 20260.270.300.260.270.27-6.67%11,258,270
Feb 9, 20260.300.300.270.290.29-1,320,637
Feb 6, 20260.290.300.260.290.29-1.72%416,313
Feb 5, 20260.280.300.260.290.29-3.33%11,059,060
Feb 4, 20260.300.310.290.300.30-3.23%1,454,132
Feb 3, 20260.320.320.300.310.311.64%17,768,480
Feb 2, 20260.290.320.290.310.31-0.65%21,907,310
Jan 30, 20260.320.320.300.310.310.66%324,923
Jan 29, 20260.300.320.290.310.311.67%15,467,240
Jan 28, 20260.330.330.300.300.30-25,898,260
Jan 27, 20260.330.340.270.300.30-10.45%167,160,700
Jan 26, 20260.350.350.330.340.34-2.62%5,185,042
Jan 23, 20260.350.410.330.340.34-8.75%8,071,889
Jan 22, 20260.400.400.350.380.384.72%876,245
Jan 21, 20260.400.400.350.360.362.27%4,074,564
Jan 20, 20260.370.410.350.350.35-7.61%13,375,800
Jan 19, 20260.370.390.370.380.38-2.81%33,141,830
Jan 16, 20260.410.410.370.390.39-3.21%19,024,460
Jan 15, 20260.390.430.370.410.415.19%45,171,870
Jan 14, 20260.360.430.340.390.398.45%208,200,200
Jan 13, 20260.350.370.330.360.362.90%10,287,320
Jan 12, 20260.330.380.310.350.356.15%11,992,470
Jan 9, 20260.330.350.310.330.33-4.41%11,781,440
Jan 8, 20260.350.380.320.340.34-11,409,560
Jan 7, 20260.380.380.290.340.34-1.16%23,476,070
Jan 6, 20260.320.380.300.340.347.50%76,596,300
Jan 5, 20260.310.350.290.320.328.47%14,749,650
Jan 2, 20260.300.350.280.300.305.36%40,496,800
Dec 31, 20250.280.310.260.280.28-27,235,410
Dec 30, 20250.350.350.270.280.28-20.00%64,500,060
Dec 29, 20250.550.550.300.350.35-33.33%74,062,670
Dec 24, 20250.530.550.500.530.53-7.08%3,012,832
Dec 23, 20250.590.600.510.570.572.26%2,338,771
Dec 22, 20250.590.600.530.550.55-3.91%2,763,763
Dec 19, 20250.590.600.510.580.58-8.00%2,041,548
Dec 18, 20250.610.700.510.630.63-9.42%10,329,030
Dec 17, 20250.700.980.610.690.696.15%16,285,350
Dec 16, 20250.750.900.540.650.65-18.75%7,504,136
Dec 15, 20250.950.950.700.800.80-4.76%4,038,151
Dec 12, 20250.821.020.780.840.84-8.20%3,703,248
Dec 11, 20250.921.050.820.920.9211.59%4,522,170
Dec 10, 20250.890.920.870.820.820.31%1,002,524
Dec 9, 20250.900.970.880.820.82-4.94%109,308
Dec 8, 20250.980.980.770.860.86-1.71%276,892
Dec 5, 20250.980.980.930.880.88-206,726
Dec 4, 20250.830.980.800.880.88-205,213
Dec 3, 20250.920.950.800.880.88-2.78%305,977