Sabien Technology Group Plc (AIM:SNT)
London · Delayed Price · Currency is GBP · Price in GBX 6.25
+0.25 (4.17%)
Apr 24, 2026, 8:00 AM GMT
Sabien Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 6.00 | 6.25 | 6.25 | 6.00 | 6.00 | - | 28,736 |
| Apr 23, 2026 | 6.25 | 6.08 | 5.65 | 6.00 | 6.00 | -4.00% | 211,102 |
| Apr 22, 2026 | 6.25 | 6.00 | 6.00 | 6.25 | 6.25 | - | 6 |
| Apr 21, 2026 | 6.50 | 7.00 | 6.00 | 6.25 | 6.25 | -3.85% | 210,198 |
| Apr 20, 2026 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 15,572 |
| Apr 17, 2026 | 6.50 | 6.33 | 6.00 | 6.50 | 6.50 | - | 10,688 |
| Apr 16, 2026 | 6.50 | 6.50 | 6.20 | 6.50 | 6.50 | - | 316,484 |
| Apr 15, 2026 | 7.75 | 8.00 | 6.00 | 6.50 | 6.50 | -16.13% | 1,624,626 |
| Apr 14, 2026 | 5.75 | 8.00 | 5.50 | 7.75 | 7.75 | 34.78% | 2,836,720 |
| Apr 13, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 103,144 |
| Apr 10, 2026 | 6.00 | 6.50 | 5.50 | 5.75 | 5.75 | -4.17% | 141,680 |
| Apr 9, 2026 | 5.75 | 5.80 | 5.50 | 6.00 | 6.00 | 4.35% | 101,111 |
| Apr 8, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 23,897 |
| Apr 7, 2026 | 5.75 | 6.00 | 5.80 | 5.75 | 5.75 | - | 62,061 |
| Apr 2, 2026 | 6.00 | 6.00 | 5.50 | 5.75 | 5.75 | -4.17% | 255,876 |
| Apr 1, 2026 | 6.00 | 6.09 | 5.50 | 6.00 | 6.00 | - | 57,095 |
| Mar 31, 2026 | 6.00 | 6.19 | 5.50 | 6.00 | 6.00 | - | 82,203 |
| Mar 30, 2026 | 6.00 | 6.50 | 6.23 | 6.00 | 6.00 | - | 107,545 |
| Mar 27, 2026 | 5.75 | 6.50 | 5.50 | 6.00 | 6.00 | 4.35% | 107,350 |
| Mar 26, 2026 | 6.00 | 6.25 | 5.99 | 5.75 | 5.75 | -4.17% | 65,832 |
| Mar 25, 2026 | 6.00 | 6.30 | 5.50 | 6.00 | 6.00 | - | 7,779 |
| Mar 24, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 23, 2026 | 6.25 | 6.00 | 5.50 | 6.00 | 6.00 | -4.00% | 16,589 |
| Mar 20, 2026 | 6.25 | 6.40 | 6.35 | 6.25 | 6.25 | - | 6,957 |
| Mar 19, 2026 | 6.50 | 7.00 | 6.00 | 6.25 | 6.25 | -3.85% | 140,074 |
| Mar 18, 2026 | 6.75 | 6.75 | 6.10 | 6.50 | 6.50 | -3.70% | 142,855 |
| Mar 17, 2026 | 6.25 | 7.00 | 5.60 | 6.75 | 6.75 | 8.00% | 566,734 |
| Mar 16, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 26,706 |
| Mar 13, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 100,835 |
| Mar 12, 2026 | 6.25 | 6.11 | 6.11 | 6.25 | 6.25 | - | 85,034 |
| Mar 11, 2026 | 6.25 | 6.11 | 6.11 | 6.25 | 6.25 | - | 1,405 |
| Mar 10, 2026 | 6.25 | 6.38 | 6.00 | 6.25 | 6.25 | - | 32,262 |
| Mar 9, 2026 | 6.50 | 7.00 | 6.00 | 6.25 | 6.25 | -3.85% | 83,858 |
| Mar 6, 2026 | 6.25 | 7.00 | 6.00 | 6.50 | 6.50 | 4.00% | 111,131 |
| Mar 5, 2026 | 6.75 | 6.50 | 6.00 | 6.25 | 6.25 | -7.41% | 317,355 |
| Mar 4, 2026 | 6.75 | 6.85 | 6.50 | 6.75 | 6.75 | - | 43,428 |
| Mar 3, 2026 | 7.00 | 7.00 | 6.50 | 6.75 | 6.75 | -3.57% | 204,121 |
| Mar 2, 2026 | 7.00 | 6.61 | 6.60 | 7.00 | 7.00 | - | 59,116 |
| Feb 27, 2026 | 6.50 | 7.27 | 6.00 | 7.00 | 7.00 | 7.69% | 227,950 |
| Feb 26, 2026 | 6.50 | 7.00 | 6.28 | 6.50 | 6.50 | - | 5,392 |
| Feb 25, 2026 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 59,947 |
| Feb 24, 2026 | 7.25 | 7.00 | 6.23 | 6.50 | 6.50 | -10.34% | 501,414 |
| Feb 23, 2026 | 7.25 | 7.47 | 6.71 | 7.25 | 7.25 | - | 94,033 |
| Feb 20, 2026 | 7.25 | 8.00 | 6.50 | 7.25 | 7.25 | - | 344,053 |
| Feb 19, 2026 | 6.50 | 8.00 | 6.50 | 7.25 | 7.25 | 11.54% | 1,116,958 |
| Feb 18, 2026 | 6.25 | 6.84 | 6.00 | 6.50 | 6.50 | 4.00% | 230,398 |
| Feb 17, 2026 | 6.25 | 6.50 | 6.50 | 6.25 | 6.25 | - | 515 |
| Feb 16, 2026 | 6.50 | 7.00 | 6.00 | 6.25 | 6.25 | -3.85% | 120,795 |
| Feb 13, 2026 | 6.50 | 7.00 | 6.33 | 6.50 | 6.50 | - | 117,732 |
| Feb 12, 2026 | 6.50 | 6.75 | 6.75 | 6.50 | 6.50 | - | 27,318 |