Sabien Technology Group Plc (AIM:SNT)
London · Delayed Price · Currency is GBP · Price in GBX 2.685
-0.065 (-2.36%)
Aug 17, 2026, 8:13 AM GMT
Sabien Technology Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | - | -2.73% | 8,649 |
| Aug 14, 2026 | 2.50 | 2.66 | 2.50 | 2.75 | 2.75 | - | 20,760 |
| Aug 13, 2026 | 2.50 | 2.58 | 2.50 | 2.75 | 2.75 | - | 2,345 |
| Aug 12, 2026 | 2.75 | 3.00 | 2.50 | 2.75 | 2.75 | - | 11,189 |
| Aug 11, 2026 | 2.75 | 3.00 | 2.50 | 2.75 | 2.75 | - | 402,071 |
| Aug 10, 2026 | 2.75 | 3.00 | 2.50 | 2.75 | 2.75 | - | 23,396 |
| Aug 7, 2026 | 2.75 | 3.00 | 2.50 | 2.75 | 2.75 | - | 21,098 |
| Aug 6, 2026 | 2.75 | 3.00 | 2.50 | 2.75 | 2.75 | - | 25,796 |
| Aug 5, 2026 | 2.75 | 3.00 | 3.00 | 2.75 | 2.75 | - | 200 |
| Aug 4, 2026 | 2.75 | 3.00 | 2.50 | 2.75 | 2.75 | - | 2,561 |
| Aug 3, 2026 | 2.75 | 2.98 | 2.50 | 2.75 | 2.75 | - | 20,259 |
| Jul 31, 2026 | 2.75 | 3.00 | 2.50 | 2.75 | 2.75 | - | 571,967 |
| Jul 30, 2026 | 2.75 | 3.00 | 2.45 | 2.75 | 2.75 | - | 505,609 |
| Jul 29, 2026 | 3.00 | 3.50 | 2.50 | 2.75 | 2.75 | -8.33% | 166,679 |
| Jul 28, 2026 | 3.00 | 2.90 | 2.50 | 3.00 | 3.00 | - | 5,159 |
| Jul 27, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jul 24, 2026 | 3.00 | 3.50 | 2.50 | 3.00 | 3.00 | - | 54,741 |
| Jul 23, 2026 | 3.00 | 3.50 | 2.50 | 3.00 | 3.00 | - | 38,435 |
| Jul 22, 2026 | 3.00 | 2.90 | 2.90 | 3.00 | 3.00 | - | 40,000 |
| Jul 21, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jul 20, 2026 | 3.00 | 3.20 | 2.85 | 3.00 | 3.00 | - | 392,064 |
| Jul 17, 2026 | 3.25 | 3.01 | 3.00 | 3.00 | 3.00 | -7.69% | 150,596 |
| Jul 16, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Jul 15, 2026 | 3.25 | 3.50 | 3.00 | 3.25 | 3.25 | - | 4,309 |
| Jul 14, 2026 | 3.25 | 3.50 | 3.00 | 3.25 | 3.25 | - | 47,185 |
| Jul 13, 2026 | 3.25 | 3.50 | 3.00 | 3.25 | 3.25 | - | 100,036 |
| Jul 10, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Jul 9, 2026 | 3.25 | 3.50 | 3.00 | 3.25 | 3.25 | - | 407 |
| Jul 8, 2026 | 3.25 | 3.02 | 3.02 | 3.25 | 3.25 | - | 24,893 |
| Jul 7, 2026 | 3.25 | 3.00 | 3.00 | 3.25 | 3.25 | - | 1,083 |
| Jul 6, 2026 | 3.25 | 3.00 | 3.00 | 3.25 | 3.25 | - | 279 |
| Jul 3, 2026 | 3.25 | 3.50 | 3.02 | 3.25 | 3.25 | - | 2,688 |
| Jul 2, 2026 | 3.25 | 3.50 | 3.00 | 3.25 | 3.25 | - | 356 |
| Jul 1, 2026 | 3.25 | 3.08 | 3.00 | 3.25 | 3.25 | - | 55,404 |
| Jun 30, 2026 | 3.25 | 3.50 | 3.00 | 3.25 | 3.25 | - | 180,168 |
| Jun 29, 2026 | 3.25 | 3.18 | 3.00 | 3.25 | 3.25 | - | 216,800 |
| Jun 26, 2026 | 3.25 | 3.13 | 3.13 | 3.25 | 3.25 | - | 7,500 |
| Jun 25, 2026 | 3.25 | 3.40 | 3.13 | 3.25 | 3.25 | - | 91,000 |
| Jun 24, 2026 | 3.25 | 3.10 | 3.00 | 3.25 | 3.25 | - | 92,892 |
| Jun 23, 2026 | 3.25 | 3.50 | 3.00 | 3.25 | 3.25 | - | 230 |
| Jun 22, 2026 | 3.25 | 3.00 | 3.00 | 3.25 | 3.25 | - | 2,115 |
| Jun 19, 2026 | 3.25 | 3.50 | 3.18 | 3.25 | 3.25 | - | 15,123 |
| Jun 18, 2026 | 3.25 | 3.18 | 3.16 | 3.25 | 3.25 | - | 30,328 |
| Jun 17, 2026 | 3.25 | 3.15 | 3.00 | 3.25 | 3.25 | - | 60,059 |
| Jun 16, 2026 | 3.75 | 4.00 | 3.00 | 3.25 | 3.25 | -13.33% | 345,954 |
| Jun 15, 2026 | 3.75 | 4.00 | 3.25 | 3.75 | 3.75 | - | 175,210 |
| Jun 12, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 309,995 |
| Jun 11, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 37,850 |
| Jun 10, 2026 | 3.75 | 4.00 | 3.60 | 3.75 | 3.75 | - | 8,699 |
| Jun 9, 2026 | 3.75 | 3.99 | 3.75 | 3.75 | 3.75 | - | 111,394 |