Sabien Technology Group Plc (AIM:SNT)
London · Delayed Price · Currency is GBP · Price in GBX 6.69
+0.19 (2.94%)
Feb 13, 2026, 4:27 PM GMT
Sabien Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | - | 3.85% | 18,964 |
| Feb 12, 2026 | 6.50 | 6.75 | 6.75 | 6.50 | 6.50 | - | 27,318 |
| Feb 11, 2026 | 6.25 | 6.77 | 6.30 | 6.50 | 6.50 | 4.00% | 112,968 |
| Feb 10, 2026 | 6.54 | 6.65 | 6.25 | 6.25 | 6.25 | -7.41% | 322,357 |
| Feb 9, 2026 | 6.75 | 6.80 | 6.50 | 6.75 | 6.75 | - | 70,246 |
| Feb 6, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 433,648 |
| Feb 5, 2026 | 6.50 | 7.00 | 6.00 | 6.75 | 6.75 | 3.85% | 393,371 |
| Feb 4, 2026 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 169,842 |
| Feb 3, 2026 | 6.50 | 6.77 | 6.00 | 6.50 | 6.50 | - | 189,825 |
| Feb 2, 2026 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 436,646 |
| Jan 30, 2026 | 6.30 | 6.90 | 6.00 | 6.50 | 6.50 | 4.00% | 206,819 |
| Jan 29, 2026 | 6.50 | 6.50 | 6.00 | 6.25 | 6.25 | -3.85% | 383,696 |
| Jan 28, 2026 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 12,090 |
| Jan 27, 2026 | 6.75 | 7.00 | 6.22 | 6.50 | 6.50 | -3.70% | 115,820 |
| Jan 26, 2026 | 7.00 | 7.50 | 6.50 | 6.75 | 6.75 | -3.57% | 173,974 |
| Jan 23, 2026 | 7.20 | 7.50 | 6.50 | 7.00 | 7.00 | - | 274,993 |
| Jan 22, 2026 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 658,889 |
| Jan 21, 2026 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 89,871 |
| Jan 20, 2026 | 8.00 | 8.50 | 6.75 | 7.00 | 7.00 | -12.50% | 375,544 |
| Jan 19, 2026 | 6.00 | 9.00 | 6.00 | 8.00 | 8.00 | 33.33% | 5,107,824 |
| Jan 16, 2026 | 6.50 | 7.00 | 6.00 | 6.00 | 6.00 | -7.69% | 487,800 |
| Jan 15, 2026 | 6.25 | 7.00 | 6.00 | 6.50 | 6.50 | 4.00% | 192,703 |
| Jan 14, 2026 | 6.75 | 7.50 | 6.00 | 6.25 | 6.25 | -7.41% | 261,492 |
| Jan 13, 2026 | 7.25 | 8.00 | 6.19 | 6.75 | 6.75 | -6.90% | 359,719 |
| Jan 12, 2026 | 7.50 | 8.00 | 6.39 | 7.25 | 7.25 | -3.33% | 801,902 |
| Jan 9, 2026 | 7.25 | 8.00 | 6.50 | 7.50 | 7.50 | 3.45% | 1,325,673 |
| Jan 8, 2026 | 6.00 | 8.50 | 5.50 | 7.25 | 7.25 | 20.83% | 3,704,474 |
| Jan 7, 2026 | 7.00 | 7.50 | 5.50 | 6.00 | 6.00 | -14.29% | 4,286,531 |
| Jan 6, 2026 | 7.00 | 7.50 | 6.56 | 7.00 | 7.00 | - | 111,796 |
| Jan 5, 2026 | 6.42 | 6.95 | 5.75 | 7.00 | 7.00 | 12.00% | 593,141 |
| Jan 2, 2026 | 6.50 | 6.50 | 6.26 | 6.25 | 6.25 | -3.85% | 114,847 |
| Dec 31, 2025 | 6.50 | 6.70 | 6.01 | 6.50 | 6.50 | - | 151,207 |
| Dec 30, 2025 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 299,704 |
| Dec 29, 2025 | 6.50 | 7.00 | 6.03 | 6.50 | 6.50 | - | 61,844 |
| Dec 24, 2025 | 6.75 | 7.00 | 6.01 | 6.50 | 6.50 | -3.70% | 71,107 |
| Dec 23, 2025 | 7.50 | 7.55 | 6.50 | 6.75 | 6.75 | -10.00% | 327,685 |
| Dec 22, 2025 | 7.50 | 7.65 | 7.00 | 7.50 | 7.50 | - | 81,140 |
| Dec 19, 2025 | 7.50 | 7.30 | 7.00 | 7.50 | 7.50 | - | 28,727 |
| Dec 18, 2025 | 7.50 | 7.00 | 7.00 | 7.50 | 7.50 | - | 2,000 |
| Dec 17, 2025 | 7.40 | 8.00 | 7.00 | 7.50 | 7.50 | - | 83,239 |
| Dec 16, 2025 | 7.50 | 8.00 | 7.03 | 7.50 | 7.50 | - | 213,922 |
| Dec 15, 2025 | 7.50 | 8.00 | 7.03 | 7.50 | 7.50 | - | 17,137 |
| Dec 12, 2025 | 7.50 | 8.00 | 8.00 | 7.50 | 7.50 | - | 125 |
| Dec 11, 2025 | 7.50 | 8.00 | 7.47 | 7.50 | 7.50 | - | 17,002 |
| Dec 10, 2025 | 7.50 | 7.50 | 7.03 | 7.50 | 7.50 | - | 25,256 |
| Dec 9, 2025 | 7.75 | 7.85 | 7.05 | 7.50 | 7.50 | 3.45% | 54,176 |
| Dec 8, 2025 | 7.75 | 8.50 | 7.00 | 7.25 | 7.25 | -6.45% | 148,139 |
| Dec 5, 2025 | 7.75 | 7.60 | 7.13 | 7.75 | 7.75 | - | 13,733 |
| Dec 4, 2025 | 8.00 | 7.50 | 7.10 | 7.75 | 7.75 | -3.13% | 6,726 |
| Dec 3, 2025 | 8.00 | 7.50 | 7.50 | 8.00 | 8.00 | - | 13,994 |