Sabien Technology Group Plc (AIM:SNT)
London · Delayed Price · Currency is GBP · Price in GBX 3.150
-0.100 (-3.08%)
Jun 17, 2026, 1:57 PM GMT
Sabien Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 13,643 |
| Jun 5, 2026 | 4.25 | 4.50 | 3.50 | 3.75 | 3.75 | -11.76% | 177,981 |
| Jun 4, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 53,905 |
| Jun 3, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 131,941 |
| Jun 2, 2026 | 3.75 | 5.00 | 3.50 | 4.25 | 4.25 | 13.33% | 1,208,487 |
| Jun 1, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 195,710 |
| May 29, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 146,782 |
| May 28, 2026 | 3.50 | 4.00 | 3.55 | 3.75 | 3.75 | 7.14% | 388,164 |
| May 27, 2026 | 3.75 | 3.85 | 3.00 | 3.50 | 3.50 | -6.67% | 417,491 |
| May 26, 2026 | 4.25 | 4.50 | 3.63 | 3.75 | 3.75 | -11.76% | 426,997 |
| May 22, 2026 | 4.75 | 5.00 | 4.00 | 4.25 | 4.25 | -10.53% | 975,813 |
| May 21, 2026 | 5.75 | 6.45 | 4.50 | 4.75 | 4.75 | -17.39% | 1,580,074 |
| May 20, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 13,776 |
| May 19, 2026 | 5.75 | 5.70 | 5.50 | 5.75 | 5.75 | - | 19,316 |
| May 18, 2026 | 5.75 | 6.00 | 5.55 | 5.75 | 5.75 | - | 75,739 |
| May 15, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 28,875 |
| May 14, 2026 | 5.75 | 5.75 | 5.50 | 5.75 | 5.75 | - | 38,241 |
| May 13, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 166 |
| May 12, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 93,984 |
| May 11, 2026 | 6.00 | 6.50 | 5.50 | 5.75 | 5.75 | -4.17% | 143,320 |
| May 8, 2026 | 5.50 | 6.50 | 5.10 | 6.00 | 6.00 | 9.09% | 458,558 |
| May 7, 2026 | 6.00 | 6.00 | 5.00 | 5.50 | 5.50 | -8.33% | 521,323 |
| May 6, 2026 | 6.00 | 6.15 | 5.50 | 6.00 | 6.00 | - | 33,376 |
| May 5, 2026 | 6.00 | 5.70 | 5.50 | 6.00 | 6.00 | - | 18,759 |
| May 1, 2026 | 6.00 | 6.50 | 5.67 | 6.00 | 6.00 | - | 42,093 |
| Apr 30, 2026 | 6.00 | 5.67 | 5.67 | 6.00 | 6.00 | - | 1,871 |
| Apr 29, 2026 | 6.00 | 6.19 | 5.50 | 6.00 | 6.00 | - | 123,242 |
| Apr 28, 2026 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | - | 25,835 |
| Apr 27, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| 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 |