Surface Transforms Plc (AIM:SCE)
London · Delayed Price · Currency is GBP · Price in GBX 1.650
+0.100 (6.45%)
Aug 29, 2025, 4:35 PM GMT+1
Surface Transforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 1.33 | 1.37 | 1.25 | 1.30 | 1.30 | -2.26% | 4,723,681 |
| Jul 30, 2025 | 1.35 | 1.50 | 1.25 | 1.33 | 1.33 | -5.00% | 6,624,915 |
| Jul 29, 2025 | 1.46 | 1.50 | 1.33 | 1.40 | 1.40 | - | 3,732,579 |
| Jul 28, 2025 | 1.25 | 1.48 | 1.25 | 1.40 | 1.40 | 7.69% | 6,293,851 |
| Jul 25, 2025 | 1.39 | 1.45 | 1.22 | 1.30 | 1.30 | -5.80% | 5,500,040 |
| Jul 24, 2025 | 1.40 | 1.45 | 1.30 | 1.38 | 1.38 | - | 6,214,772 |
| Jul 23, 2025 | 1.45 | 1.50 | 1.21 | 1.38 | 1.38 | -1.43% | 20,332,643 |
| Jul 22, 2025 | 1.19 | 1.65 | 1.11 | 1.40 | 1.40 | 51.35% | 97,844,379 |
| Jul 21, 2025 | 0.87 | 0.95 | 0.84 | 0.93 | 0.93 | 8.82% | 5,795,629 |
| Jul 18, 2025 | 0.83 | 0.88 | 0.80 | 0.85 | 0.85 | - | 7,974,273 |
| Jul 17, 2025 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -2.86% | 5,252,506 |
| Jul 16, 2025 | 0.92 | 0.92 | 0.82 | 0.88 | 0.88 | -5.41% | 16,215,137 |
| Jul 15, 2025 | 0.96 | 1.00 | 0.90 | 0.93 | 0.93 | -2.63% | 3,867,627 |
| Jul 14, 2025 | 0.97 | 0.98 | 0.91 | 0.95 | 0.95 | - | 992,561 |
| Jul 11, 2025 | 0.97 | 0.97 | 0.91 | 0.95 | 0.95 | - | 1,118,938 |
| Jul 10, 2025 | 0.99 | 1.00 | 0.95 | 0.95 | 0.95 | - | 2,090,591 |
| Jul 9, 2025 | 0.94 | 0.99 | 0.90 | 0.95 | 0.95 | 2.70% | 2,593,425 |
| Jul 8, 2025 | 0.89 | 0.95 | 0.85 | 0.93 | 0.93 | 5.71% | 3,107,768 |
| Jul 7, 2025 | 0.89 | 0.90 | 0.85 | 0.88 | 0.88 | - | 1,659,809 |
| Jul 4, 2025 | 0.94 | 0.94 | 0.85 | 0.88 | 0.88 | -2.78% | 8,923,490 |
| Jul 3, 2025 | 0.95 | 0.98 | 0.85 | 0.90 | 0.90 | -7.69% | 5,738,303 |
| Jul 2, 2025 | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | - | 1,131,720 |
| Jul 1, 2025 | 0.99 | 1.00 | 0.95 | 0.98 | 0.98 | - | 1,834,072 |
| Jun 30, 2025 | 0.97 | 1.00 | 0.91 | 0.98 | 0.98 | 2.63% | 5,638,556 |
| Jun 27, 2025 | 0.90 | 0.99 | 0.90 | 0.95 | 0.95 | 2.70% | 4,106,099 |
| Jun 26, 2025 | 0.94 | 0.94 | 0.90 | 0.93 | 0.93 | - | 9,245,345 |
| Jun 25, 2025 | 1.02 | 1.02 | 0.91 | 0.93 | 0.93 | -7.50% | 8,071,272 |
| Jun 24, 2025 | 0.97 | 1.04 | 0.91 | 1.00 | 1.00 | 5.26% | 6,999,364 |
| Jun 23, 2025 | 1.00 | 1.00 | 0.91 | 0.95 | 0.95 | -2.56% | 8,022,846 |
| Jun 20, 2025 | 0.98 | 1.00 | 0.93 | 0.98 | 0.98 | - | 9,020,645 |