Sabien Technology Group Plc (AIM:SNT)
London · Delayed Price · Currency is GBP · Price in GBX 2.700
-0.400 (-12.90%)
Oct 9, 2026, 8:04 AM GMT
Sabien Technology Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -12.90% | 133 |
| Oct 8, 2026 | 3.10 | 3.00 | 3.00 | 3.10 | 3.10 | - | 10,000 |
| Oct 7, 2026 | 3.10 | 3.00 | 2.75 | 3.10 | 3.10 | - | 244,229 |
| Oct 6, 2026 | 3.10 | 3.05 | 2.75 | 3.10 | 3.10 | - | 48,320 |
| Oct 5, 2026 | 2.85 | 3.10 | 2.70 | 3.10 | 3.10 | -4.62% | 1,034,587 |
| Oct 2, 2026 | 3.05 | 3.05 | 3.00 | 3.25 | 3.25 | - | 36,486 |
| Oct 1, 2026 | 3.68 | 3.75 | 3.02 | 3.25 | 3.25 | -13.33% | 3,269,501 |
| Sep 30, 2026 | 3.52 | 3.68 | 3.50 | 3.75 | 3.75 | - | 88,830 |
| Sep 29, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 8,033 |
| Sep 28, 2026 | 3.69 | 4.00 | 3.50 | 3.75 | 3.75 | - | 100,876 |
| Sep 25, 2026 | 3.50 | 3.50 | 3.50 | 3.75 | 3.75 | - | 1,100 |
| Sep 24, 2026 | 3.50 | 3.50 | 3.50 | 3.75 | 3.75 | - | 60,185 |
| Sep 23, 2026 | 3.50 | 3.50 | 3.50 | 3.75 | 3.75 | - | 4,809 |
| Sep 22, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 99,985 |
| Sep 21, 2026 | 3.70 | 3.70 | 3.70 | 3.75 | 3.75 | 7.14% | 100,000 |
| Sep 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 17, 2026 | 3.50 | 3.75 | 3.00 | 3.50 | 3.50 | - | 246 |
| Sep 16, 2026 | 3.25 | 3.75 | 3.48 | 3.50 | 3.50 | 7.69% | 84,915 |
| Sep 15, 2026 | 3.50 | 3.50 | 3.00 | 3.25 | 3.25 | -13.33% | 270,033 |
| Sep 14, 2026 | 3.50 | 3.50 | 3.50 | 3.75 | 3.75 | - | 1,766 |
| Sep 11, 2026 | 3.75 | 3.50 | 3.50 | 3.75 | 3.75 | - | 64 |
| Sep 10, 2026 | 3.75 | 3.60 | 3.52 | 3.75 | 3.75 | - | 208,474 |
| Sep 9, 2026 | 3.75 | 4.00 | 3.55 | 3.75 | 3.75 | - | 2,412 |
| Sep 8, 2026 | 3.75 | 3.58 | 3.58 | 3.75 | 3.75 | - | 72,724 |
| Sep 7, 2026 | 3.75 | 4.00 | 4.00 | 3.75 | 3.75 | - | 27 |
| Sep 4, 2026 | 4.00 | 3.95 | 3.55 | 3.75 | 3.75 | -6.25% | 775,327 |
| Sep 3, 2026 | 3.75 | 4.00 | 3.50 | 4.00 | 4.00 | 6.67% | 675,707 |
| Sep 2, 2026 | 3.50 | 3.51 | 3.50 | 3.75 | 3.75 | - | 10,230 |
| Sep 1, 2026 | 3.75 | 3.51 | 3.50 | 3.75 | 3.75 | - | 47,756 |
| Aug 28, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Aug 27, 2026 | 3.75 | 3.69 | 3.50 | 3.75 | 3.75 | - | 88,111 |
| Aug 26, 2026 | 3.75 | 3.50 | 3.50 | 3.75 | 3.75 | - | 1,464 |
| Aug 25, 2026 | 3.75 | 4.00 | 4.00 | 3.75 | 3.75 | - | 450 |
| Aug 24, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 110,914 |
| Aug 21, 2026 | 3.75 | 3.85 | 3.50 | 3.75 | 3.75 | - | 296,553 |
| Aug 20, 2026 | 4.00 | 4.00 | 3.50 | 3.75 | 3.75 | -6.25% | 744,706 |
| Aug 19, 2026 | 3.50 | 4.50 | 3.50 | 4.00 | 4.00 | 14.29% | 2,141,391 |
| Aug 18, 2026 | 2.75 | 4.50 | 2.78 | 3.50 | 3.50 | 27.27% | 7,270,905 |
| Aug 17, 2026 | 2.75 | 2.69 | 2.50 | 2.75 | 2.75 | - | 109,387 |
| Aug 14, 2026 | 2.75 | 2.66 | 2.50 | 2.75 | 2.75 | - | 20,760 |
| Aug 13, 2026 | 2.75 | 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 |