Surface Transforms Plc (AIM:SCE)
London · Delayed Price · Currency is GBP · Price in GBX 1.625
0.00 (0.00%)
Dec 31, 2025, 11:32 AM GMT+1
Surface Transforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 1.65 | 1.70 | 1.60 | 1.63 | 1.63 | 1.56% | 4,790,205 |
| Dec 22, 2025 | 1.53 | 1.68 | 1.52 | 1.60 | 1.60 | 4.92% | 3,810,881 |
| Dec 19, 2025 | 1.51 | 1.55 | 1.51 | 1.53 | 1.53 | -1.61% | 4,150,848 |
| Dec 18, 2025 | 1.55 | 1.61 | 1.51 | 1.55 | 1.55 | -3.13% | 3,103,066 |
| Dec 17, 2025 | 1.60 | 1.64 | 1.55 | 1.60 | 1.60 | - | 4,624,777 |
| Dec 16, 2025 | 1.65 | 1.66 | 1.55 | 1.60 | 1.60 | -3.03% | 5,383,683 |
| Dec 15, 2025 | 1.73 | 1.72 | 1.60 | 1.65 | 1.65 | -4.35% | 4,437,100 |
| Dec 12, 2025 | 1.66 | 1.74 | 1.65 | 1.73 | 1.73 | - | 743,950 |
| Dec 11, 2025 | 1.75 | 1.74 | 1.63 | 1.73 | 1.73 | -1.43% | 3,254,200 |
| Dec 10, 2025 | 1.70 | 1.76 | 1.70 | 1.75 | 1.75 | - | 899,304 |
| Dec 9, 2025 | 1.83 | 1.80 | 1.70 | 1.75 | 1.75 | -4.11% | 1,507,029 |
| Dec 8, 2025 | 1.74 | 1.84 | 1.74 | 1.83 | 1.83 | 4.29% | 5,427,909 |
| Dec 5, 2025 | 1.78 | 1.78 | 1.72 | 1.75 | 1.75 | -1.41% | 3,578,501 |
| Dec 4, 2025 | 1.78 | 1.78 | 1.75 | 1.78 | 1.78 | - | 881,868 |
| Dec 3, 2025 | 1.78 | 1.80 | 1.75 | 1.78 | 1.78 | - | 1,466,242 |
| Dec 2, 2025 | 1.85 | 1.85 | 1.75 | 1.78 | 1.78 | -1.39% | 1,976,075 |
| Dec 1, 2025 | 1.90 | 1.97 | 1.73 | 1.80 | 1.80 | -5.26% | 2,679,618 |
| Nov 28, 2025 | 1.75 | 2.08 | 1.74 | 1.90 | 1.90 | 8.57% | 14,999,540 |
| Nov 27, 2025 | 1.71 | 1.79 | 1.54 | 1.75 | 1.75 | - | 14,199,675 |
| Nov 26, 2025 | 1.75 | 1.76 | 1.71 | 1.75 | 1.75 | - | 894,036 |
| Nov 25, 2025 | 1.75 | 1.77 | 1.70 | 1.75 | 1.75 | - | 717,393 |
| Nov 24, 2025 | 1.75 | 1.78 | 1.71 | 1.75 | 1.75 | - | 1,283,584 |
| Nov 21, 2025 | 1.85 | 1.86 | 1.74 | 1.75 | 1.75 | -5.41% | 4,753,016 |
| Nov 20, 2025 | 1.80 | 1.91 | 1.79 | 1.85 | 1.85 | 2.78% | 2,963,556 |
| Nov 19, 2025 | 1.93 | 1.91 | 1.72 | 1.80 | 1.80 | -6.49% | 7,939,164 |
| Nov 18, 2025 | 2.00 | 2.07 | 1.90 | 1.93 | 1.93 | -6.10% | 3,540,867 |
| Nov 17, 2025 | 2.10 | 2.18 | 2.00 | 2.05 | 2.05 | -2.38% | 2,324,914 |
| Nov 14, 2025 | 2.18 | 2.19 | 2.01 | 2.10 | 2.10 | -3.45% | 6,382,697 |
| Nov 13, 2025 | 2.25 | 2.25 | 2.20 | 2.18 | 2.18 | -3.33% | 1,367,736 |
| Nov 12, 2025 | 2.20 | 2.39 | 2.18 | 2.25 | 2.25 | 2.27% | 7,583,765 |
| Nov 11, 2025 | 2.00 | 2.30 | 1.96 | 2.20 | 2.20 | 10.00% | 7,438,546 |
| Nov 10, 2025 | 2.00 | 2.07 | 1.93 | 2.00 | 2.00 | - | 2,293,139 |
| Nov 7, 2025 | 2.00 | 2.04 | 1.91 | 2.00 | 2.00 | - | 3,328,772 |
| Nov 6, 2025 | 2.05 | 2.10 | 1.92 | 2.00 | 2.00 | -2.44% | 3,435,687 |
| Nov 5, 2025 | 2.15 | 2.15 | 2.00 | 2.05 | 2.05 | -4.65% | 7,910,131 |
| Nov 4, 2025 | 2.15 | 2.20 | 2.11 | 2.15 | 2.15 | - | 795,257 |
| Nov 3, 2025 | 2.18 | 2.22 | 2.12 | 2.15 | 2.15 | -1.15% | 1,569,007 |
| Oct 31, 2025 | 2.20 | 2.22 | 2.11 | 2.18 | 2.18 | -1.14% | 2,357,696 |
| Oct 30, 2025 | 2.25 | 2.29 | 2.11 | 2.20 | 2.20 | -2.22% | 1,811,621 |
| Oct 29, 2025 | 2.30 | 2.33 | 2.13 | 2.25 | 2.25 | -2.17% | 1,292,475 |
| Oct 28, 2025 | 2.10 | 2.40 | 2.06 | 2.30 | 2.30 | 9.52% | 5,060,289 |
| Oct 27, 2025 | 2.15 | 2.20 | 2.02 | 2.10 | 2.10 | -2.33% | 1,057,404 |
| Oct 24, 2025 | 2.20 | 2.27 | 2.10 | 2.15 | 2.15 | -2.27% | 1,855,057 |
| Oct 23, 2025 | 2.20 | 2.20 | 2.10 | 2.20 | 2.20 | - | 297,487 |
| Oct 22, 2025 | 2.25 | 2.31 | 2.10 | 2.20 | 2.20 | -2.22% | 1,277,004 |
| Oct 21, 2025 | 2.25 | 2.38 | 2.18 | 2.25 | 2.25 | - | 5,074,954 |