Surface Transforms Plc (AIM:SCE)
London · Delayed Price · Currency is GBP · Price in GBX 2.300
0.00 (0.00%)
Oct 10, 2025, 4:26 PM GMT+1
Surface Transforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 2.30 | 2.40 | 2.22 | 2.30 | 2.30 | - | 2,146,938 |
| Oct 9, 2025 | 2.35 | 2.38 | 2.21 | 2.30 | 2.30 | -1.29% | 4,244,012 |
| Oct 8, 2025 | 2.25 | 2.40 | 2.23 | 2.33 | 2.33 | 3.56% | 4,393,135 |
| Oct 7, 2025 | 2.30 | 2.42 | 2.15 | 2.25 | 2.25 | -2.17% | 7,180,012 |
| Oct 6, 2025 | 2.53 | 2.60 | 2.10 | 2.30 | 2.30 | -9.09% | 12,323,438 |
| Oct 3, 2025 | 2.55 | 2.59 | 2.45 | 2.53 | 2.53 | -0.78% | 2,434,709 |
| Oct 2, 2025 | 2.55 | 2.59 | 2.50 | 2.55 | 2.55 | - | 2,837,520 |
| Oct 1, 2025 | 2.55 | 2.59 | 2.50 | 2.55 | 2.55 | - | 574,670 |
| Sep 30, 2025 | 2.75 | 2.80 | 2.52 | 2.55 | 2.55 | -7.27% | 6,930,459 |
| Sep 29, 2025 | 2.60 | 2.90 | 2.57 | 2.75 | 2.75 | 5.77% | 21,729,497 |
| Sep 26, 2025 | 2.60 | 2.68 | 2.53 | 2.60 | 2.60 | - | 1,677,796 |
| Sep 25, 2025 | 2.45 | 2.66 | 2.45 | 2.60 | 2.60 | 6.12% | 11,321,783 |
| Sep 24, 2025 | 2.40 | 2.50 | 2.40 | 2.45 | 2.45 | 2.08% | 3,628,232 |
| Sep 23, 2025 | 2.65 | 2.67 | 2.13 | 2.40 | 2.40 | - | 20,943,097 |
| Sep 22, 2025 | 2.45 | 2.50 | 2.30 | 2.40 | 2.40 | -2.04% | 9,585,179 |
| Sep 19, 2025 | 2.40 | 2.60 | 2.31 | 2.45 | 2.45 | 2.94% | 13,615,343 |
| Sep 18, 2025 | 2.45 | 2.50 | 2.20 | 2.38 | 2.38 | -2.86% | 9,489,417 |
| Sep 17, 2025 | 2.53 | 2.60 | 2.40 | 2.45 | 2.45 | -3.16% | 3,465,750 |
| Sep 16, 2025 | 2.65 | 2.70 | 2.44 | 2.53 | 2.53 | -4.53% | 10,157,491 |
| Sep 15, 2025 | 2.55 | 2.90 | 2.50 | 2.65 | 2.65 | 3.92% | 14,221,099 |
| Sep 12, 2025 | 2.50 | 2.60 | 2.40 | 2.55 | 2.55 | 2.00% | 11,455,520 |
| Sep 11, 2025 | 2.42 | 2.55 | 2.35 | 2.50 | 2.50 | 3.31% | 2,603,884 |
| Sep 10, 2025 | 2.55 | 2.60 | 2.25 | 2.42 | 2.42 | -5.10% | 16,919,696 |
| Sep 9, 2025 | 2.70 | 2.72 | 2.50 | 2.55 | 2.55 | -4.85% | 15,637,231 |
| Sep 8, 2025 | 2.53 | 2.85 | 2.53 | 2.68 | 2.68 | 5.93% | 55,796,535 |
| Sep 5, 2025 | 2.13 | 2.60 | 2.05 | 2.53 | 2.53 | 20.48% | 31,530,230 |
| Sep 4, 2025 | 1.95 | 2.23 | 1.91 | 2.10 | 2.10 | 7.69% | 26,033,694 |
| Sep 3, 2025 | 1.98 | 2.10 | 1.90 | 1.95 | 1.95 | -1.52% | 15,576,151 |
| Sep 2, 2025 | 1.80 | 2.04 | 1.79 | 1.98 | 1.98 | 10.00% | 26,985,996 |
| Sep 1, 2025 | 1.70 | 1.84 | 1.61 | 1.80 | 1.80 | 9.09% | 10,374,603 |
| Aug 29, 2025 | 1.57 | 1.70 | 1.55 | 1.65 | 1.65 | 6.45% | 6,552,674 |
| Aug 28, 2025 | 1.45 | 1.60 | 1.43 | 1.55 | 1.55 | 8.39% | 10,621,961 |
| Aug 27, 2025 | 1.47 | 1.49 | 1.42 | 1.43 | 1.43 | -3.38% | 8,540,334 |
| Aug 26, 2025 | 1.55 | 1.55 | 1.45 | 1.48 | 1.48 | -1.33% | 4,525,415 |
| Aug 22, 2025 | 1.55 | 1.55 | 1.48 | 1.50 | 1.50 | -3.23% | 4,031,612 |
| Aug 21, 2025 | 1.55 | 1.60 | 1.50 | 1.55 | 1.55 | 1.31% | 9,080,672 |
| Aug 20, 2025 | 1.53 | 1.58 | 1.50 | 1.53 | 1.53 | -1.29% | 3,560,570 |
| Aug 19, 2025 | 1.61 | 1.61 | 1.52 | 1.55 | 1.55 | -3.13% | 2,726,110 |
| Aug 18, 2025 | 1.80 | 1.80 | 1.55 | 1.60 | 1.60 | -5.88% | 6,011,840 |
| Aug 15, 2025 | 1.62 | 1.84 | 1.61 | 1.70 | 1.70 | 4.29% | 36,677,456 |
| Aug 14, 2025 | 1.47 | 1.64 | 1.40 | 1.63 | 1.63 | 12.41% | 18,535,785 |
| Aug 13, 2025 | 1.20 | 1.60 | 1.20 | 1.45 | 1.45 | 17.89% | 18,020,044 |
| Aug 12, 2025 | 1.23 | 1.25 | 1.10 | 1.23 | 1.23 | - | 9,901,314 |
| Aug 11, 2025 | 1.29 | 1.29 | 1.20 | 1.23 | 1.23 | -1.60% | 2,611,703 |
| Aug 8, 2025 | 1.25 | 1.30 | 1.23 | 1.25 | 1.25 | - | 3,282,504 |
| Aug 7, 2025 | 1.25 | 1.29 | 1.22 | 1.25 | 1.25 | - | 3,684,567 |
| Aug 6, 2025 | 1.30 | 1.30 | 1.19 | 1.25 | 1.25 | -1.57% | 4,670,931 |
| Aug 5, 2025 | 1.26 | 1.30 | 1.26 | 1.27 | 1.27 | - | 1,536,280 |
| Aug 4, 2025 | 1.28 | 1.30 | 1.25 | 1.27 | 1.27 | - | 1,063,439 |
| Aug 1, 2025 | 1.25 | 1.30 | 1.25 | 1.27 | 1.27 | -2.31% | 2,157,048 |