Surface Transforms Plc (AIM:SCE)
London · Delayed Price · Currency is GBP · Price in GBX 0.1250
-0.0250 (-16.67%)
At close: Mar 6, 2026
Surface Transforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.15 | 0.16 | 0.10 | 0.13 | 0.13 | -16.67% | 96,389,164 |
| Mar 5, 2026 | 0.14 | 0.17 | 0.12 | 0.15 | 0.15 | 11.11% | 118,331,700 |
| Mar 4, 2026 | 0.09 | 0.19 | 0.09 | 0.14 | 0.14 | 42.11% | 437,789,300 |
| Mar 3, 2026 | 1.99 | 2.00 | 1.80 | 0.10 | 0.10 | -95.13% | 898,127 |
| Mar 2, 2026 | 1.98 | 2.08 | 1.90 | 1.95 | 1.95 | -2.50% | 1,400,839 |
| Feb 27, 2026 | 2.01 | 2.10 | 1.90 | 2.00 | 2.00 | - | 1,020,544 |
| Feb 26, 2026 | 2.02 | 2.02 | 2.02 | 2.00 | 2.00 | - | 917,990 |
| Feb 25, 2026 | 2.00 | 2.10 | 1.90 | 2.00 | 2.00 | - | 741,571 |
| Feb 24, 2026 | 2.05 | 2.10 | 1.90 | 2.00 | 2.00 | -2.44% | 1,808,252 |
| Feb 23, 2026 | 2.00 | 2.20 | 1.93 | 2.05 | 2.05 | 2.50% | 5,448,067 |
| Feb 20, 2026 | 1.80 | 2.10 | 1.80 | 2.00 | 2.00 | 11.11% | 7,210,573 |
| Feb 19, 2026 | 1.65 | 1.90 | 1.60 | 1.80 | 1.80 | 12.50% | 6,591,911 |
| Feb 18, 2026 | 1.60 | 1.70 | 1.51 | 1.60 | 1.60 | - | 3,503,267 |
| Feb 17, 2026 | 1.50 | 1.60 | 1.47 | 1.60 | 1.60 | 6.67% | 677,810 |
| Feb 16, 2026 | 1.50 | 1.60 | 1.46 | 1.50 | 1.50 | - | 619,551 |
| Feb 13, 2026 | 1.55 | 1.60 | 1.43 | 1.50 | 1.50 | -3.23% | 1,077,449 |
| Feb 12, 2026 | 1.53 | 1.60 | 1.47 | 1.55 | 1.55 | 1.64% | 1,074,065 |
| Feb 11, 2026 | 1.53 | 1.60 | 1.46 | 1.53 | 1.53 | - | 719,714 |
| Feb 10, 2026 | 1.54 | 1.60 | 1.45 | 1.53 | 1.53 | - | 237,447 |
| Feb 9, 2026 | 1.53 | 1.59 | 1.46 | 1.53 | 1.53 | - | 1,126,010 |
| Feb 6, 2026 | 1.53 | 1.60 | 1.45 | 1.53 | 1.53 | - | 766,240 |
| Feb 5, 2026 | 1.53 | 1.60 | 1.46 | 1.53 | 1.53 | - | 1,802,656 |
| Feb 4, 2026 | 1.53 | 1.60 | 1.40 | 1.53 | 1.53 | - | 5,194,909 |
| Feb 3, 2026 | 1.55 | 1.60 | 1.43 | 1.53 | 1.53 | -1.61% | 2,131,967 |
| Feb 2, 2026 | 1.55 | 1.59 | 1.50 | 1.55 | 1.55 | - | 467,289 |
| Jan 30, 2026 | 1.55 | 1.60 | 1.50 | 1.55 | 1.55 | - | 1,046,604 |
| Jan 29, 2026 | 1.55 | 1.60 | 1.53 | 1.55 | 1.55 | - | 839,068 |
| Jan 28, 2026 | 1.65 | 1.70 | 1.50 | 1.55 | 1.55 | -6.06% | 3,037,100 |
| Jan 27, 2026 | 1.65 | 1.70 | 1.60 | 1.65 | 1.65 | - | 1,508,410 |
| Jan 26, 2026 | 1.65 | 1.69 | 1.60 | 1.65 | 1.65 | - | 864,982 |
| Jan 23, 2026 | 1.67 | 1.70 | 1.60 | 1.65 | 1.65 | - | 2,991,177 |
| Jan 22, 2026 | 1.70 | 1.80 | 1.60 | 1.65 | 1.65 | -2.94% | 2,363,718 |
| Jan 21, 2026 | 1.70 | 1.80 | 1.65 | 1.70 | 1.70 | 3.03% | 1,578,605 |
| Jan 20, 2026 | 1.71 | 1.80 | 1.60 | 1.65 | 1.65 | -5.71% | 2,111,200 |
| Jan 19, 2026 | 1.90 | 1.87 | 1.70 | 1.75 | 1.75 | - | 14,695,620 |
| Jan 16, 2026 | 1.75 | 1.80 | 1.71 | 1.75 | 1.75 | - | 570,353 |
| Jan 15, 2026 | 1.75 | 1.80 | 1.71 | 1.75 | 1.75 | - | 406,376 |
| Jan 14, 2026 | 1.70 | 1.80 | 1.66 | 1.75 | 1.75 | 2.94% | 1,212,756 |
| Jan 13, 2026 | 1.73 | 1.80 | 1.65 | 1.70 | 1.70 | -1.45% | 9,307,700 |
| Jan 12, 2026 | 2.05 | 2.10 | 1.70 | 1.73 | 1.73 | -15.85% | 13,720,570 |
| Jan 9, 2026 | 2.00 | 2.20 | 1.91 | 2.05 | 2.05 | 2.50% | 6,547,784 |
| Jan 8, 2026 | 2.00 | 2.10 | 1.96 | 2.00 | 2.00 | - | 1,239,555 |
| Jan 7, 2026 | 1.90 | 2.17 | 1.93 | 2.00 | 2.00 | 5.26% | 5,830,565 |
| Jan 6, 2026 | 1.86 | 2.01 | 1.83 | 1.90 | 1.90 | - | 4,373,685 |
| Jan 5, 2026 | 1.70 | 1.95 | 1.70 | 1.90 | 1.90 | 15.15% | 10,379,377 |
| Jan 2, 2026 | 1.63 | 1.70 | 1.58 | 1.65 | 1.65 | 1.54% | 4,423,412 |
| Dec 31, 2025 | 1.63 | 1.68 | 1.56 | 1.63 | 1.63 | - | 174,064 |
| Dec 30, 2025 | 1.63 | 1.63 | 1.57 | 1.63 | 1.63 | - | 1,311,938 |
| Dec 29, 2025 | 1.63 | 1.70 | 1.57 | 1.63 | 1.63 | - | 1,098,504 |
| Dec 24, 2025 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | - | 976,839 |