Sabien Technology Group Plc (AIM:SNT)
London · Delayed Price · Currency is GBP · Price in GBX 6.75
+0.13 (1.85%)
Aug 22, 2025, 4:35 PM GMT+1
Sabien Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 6.88 | 6.88 | 6.75 | 6.75 | 6.75 | - | 87,272 |
| Aug 21, 2025 | 6.88 | 6.88 | 6.75 | 6.75 | 6.75 | - | 8,641 |
| Aug 20, 2025 | 6.88 | 6.88 | 6.75 | 6.75 | 6.75 | - | 7,170 |
| Aug 19, 2025 | 6.88 | 6.88 | 6.75 | 6.75 | 6.75 | - | 3,122 |
| Aug 18, 2025 | 6.88 | 6.88 | 6.75 | 6.75 | 6.75 | - | 14,761 |
| Aug 15, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Aug 14, 2025 | 6.50 | 6.75 | 6.50 | 6.75 | 6.75 | - | 32 |
| Aug 13, 2025 | 7.02 | 7.02 | 6.31 | 6.75 | 6.75 | -10.00% | 213,818 |
| Aug 12, 2025 | 7.22 | 7.50 | 7.22 | 7.50 | 7.50 | - | 82,964 |
| Aug 11, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 8, 2025 | 7.25 | 7.78 | 7.22 | 7.50 | 7.50 | - | 31,560 |
| Aug 7, 2025 | 7.78 | 7.78 | 7.50 | 7.50 | 7.50 | - | 5,806 |
| Aug 6, 2025 | 7.90 | 7.90 | 7.21 | 7.50 | 7.50 | - | 34,959 |
| Aug 5, 2025 | 7.80 | 7.80 | 7.19 | 7.50 | 7.50 | - | 18,517 |
| Aug 4, 2025 | 7.16 | 7.80 | 7.16 | 7.50 | 7.50 | - | 40,269 |
| Aug 1, 2025 | 7.68 | 7.84 | 7.50 | 7.50 | 7.50 | - | 28,010 |
| Jul 31, 2025 | 7.75 | 7.75 | 7.15 | 7.50 | 7.50 | - | 31,387 |
| Jul 30, 2025 | 7.64 | 7.68 | 7.50 | 7.50 | 7.50 | - | 38,089 |
| Jul 29, 2025 | 7.47 | 7.50 | 7.02 | 7.50 | 7.50 | - | 13,595 |
| Jul 28, 2025 | 7.00 | 7.68 | 7.00 | 7.50 | 7.50 | - | 32,617 |
| Jul 25, 2025 | 7.15 | 7.50 | 7.15 | 7.50 | 7.50 | -3.23% | 10,000 |
| Jul 24, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jul 23, 2025 | 7.15 | 7.75 | 7.15 | 7.75 | 7.75 | - | 11,882 |
| Jul 22, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jul 21, 2025 | 7.15 | 7.75 | 7.15 | 7.75 | 7.75 | - | 7,208 |
| Jul 18, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jul 17, 2025 | 7.68 | 7.75 | 7.68 | 7.75 | 7.75 | - | 856 |
| Jul 16, 2025 | 7.68 | 7.75 | 7.68 | 7.75 | 7.75 | - | 780 |
| Jul 15, 2025 | 7.03 | 7.75 | 7.03 | 7.75 | 7.75 | - | 2,187 |
| Jul 14, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jul 11, 2025 | 7.02 | 7.75 | 7.02 | 7.75 | 7.75 | - | 201 |
| Jul 10, 2025 | 7.68 | 7.75 | 7.03 | 7.75 | 7.75 | - | 2,628 |
| Jul 9, 2025 | 7.80 | 7.80 | 7.69 | 7.75 | 7.75 | - | 5,012 |
| Jul 8, 2025 | 8.00 | 8.00 | 7.75 | 7.75 | 7.75 | - | 1,540 |
| Jul 7, 2025 | 7.03 | 7.75 | 7.03 | 7.75 | 7.75 | - | 11,989 |
| Jul 4, 2025 | 7.03 | 7.75 | 7.03 | 7.75 | 7.75 | - | 2,571 |
| Jul 3, 2025 | 7.05 | 7.75 | 7.05 | 7.75 | 7.75 | - | 11,172 |
| Jul 2, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jul 1, 2025 | 7.11 | 7.80 | 7.11 | 7.75 | 7.75 | - | 35,000 |
| Jun 30, 2025 | 7.80 | 7.80 | 7.51 | 7.75 | 7.75 | 3.33% | 189,722 |
| Jun 27, 2025 | 7.10 | 7.50 | 7.02 | 7.50 | 7.50 | - | 23,000 |
| Jun 26, 2025 | 7.21 | 7.85 | 7.10 | 7.50 | 7.50 | - | 204,106 |
| Jun 25, 2025 | 7.52 | 7.89 | 7.00 | 7.50 | 7.50 | -6.25% | 95,975 |
| Jun 24, 2025 | 7.52 | 8.00 | 7.52 | 8.00 | 8.00 | - | 37,164 |
| Jun 23, 2025 | 8.40 | 8.40 | 7.50 | 8.00 | 8.00 | - | 120,255 |
| Jun 20, 2025 | 9.00 | 9.30 | 7.01 | 8.00 | 8.00 | -15.79% | 2,156,775 |
| Jun 19, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jun 18, 2025 | 9.30 | 9.50 | 9.30 | 9.50 | 9.50 | - | 444 |
| Jun 17, 2025 | 9.00 | 9.50 | 9.00 | 9.50 | 9.50 | - | 10,112 |
| Jun 16, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |