Satsuma Technology PLC (LON:SATS)
London · Delayed Price · Currency is GBP · Price in GBX 1.300
-0.030 (-2.26%)
Oct 6, 2025, 4:23 PM BST
Satsuma Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 1.37 | 1.40 | 1.25 | 1.27 | 1.27 | -4.51% | 681,147 |
| Oct 3, 2025 | 1.30 | 1.60 | 1.28 | 1.33 | 1.33 | -1.48% | 9,746,625 |
| Oct 2, 2025 | 1.40 | 1.40 | 1.25 | 1.35 | 1.35 | - | 1,247,902 |
| Oct 1, 2025 | 1.40 | 1.40 | 1.30 | 1.35 | 1.35 | 3.05% | 1,704,836 |
| Sep 30, 2025 | 1.45 | 1.45 | 1.25 | 1.31 | 1.31 | -6.43% | 7,560,401 |
| Sep 29, 2025 | 1.45 | 1.70 | 1.35 | 1.40 | 1.40 | - | 2,528,861 |
| Sep 26, 2025 | 1.42 | 1.58 | 1.41 | 1.40 | 1.40 | -0.71% | 476,722 |
| Sep 25, 2025 | 1.30 | 1.60 | 1.20 | 1.41 | 1.41 | -2.76% | 11,889,633 |
| Sep 24, 2025 | 1.53 | 1.74 | 1.42 | 1.45 | 1.45 | -2.03% | 5,303,960 |
| Sep 23, 2025 | 1.50 | 1.80 | 1.45 | 1.48 | 1.48 | -10.30% | 3,994,640 |
| Sep 22, 2025 | 1.78 | 1.85 | 1.60 | 1.65 | 1.65 | -7.82% | 1,319,125 |
| Sep 19, 2025 | 1.68 | 1.90 | 1.50 | 1.79 | 1.79 | 6.55% | 8,785,523 |
| Sep 18, 2025 | 1.70 | 1.74 | 1.60 | 1.68 | 1.68 | -1.18% | 4,236,568 |
| Sep 17, 2025 | 1.40 | 1.80 | 1.40 | 1.70 | 1.70 | 17.24% | 3,410,521 |
| Sep 16, 2025 | 1.35 | 1.75 | 1.35 | 1.45 | 1.45 | -6.45% | 4,721,391 |
| Sep 15, 2025 | 1.68 | 1.90 | 1.34 | 1.55 | 1.55 | -11.43% | 3,754,027 |
| Sep 12, 2025 | 1.99 | 2.18 | 1.50 | 1.75 | 1.75 | -11.62% | 7,836,057 |
| Sep 11, 2025 | 2.00 | 2.20 | 1.90 | 1.98 | 1.98 | -4.81% | 2,646,937 |
| Sep 10, 2025 | 2.40 | 2.40 | 1.92 | 2.08 | 2.08 | 1.46% | 5,253,266 |
| Sep 9, 2025 | 2.20 | 2.36 | 1.95 | 2.05 | 2.05 | -8.07% | 8,701,172 |
| Sep 8, 2025 | 2.30 | 2.42 | 2.10 | 2.23 | 2.23 | -2.19% | 2,693,141 |
| Sep 5, 2025 | 2.42 | 2.70 | 2.10 | 2.28 | 2.28 | -11.28% | 2,921,625 |
| Sep 4, 2025 | 2.26 | 2.68 | 2.24 | 2.57 | 2.57 | 9.36% | 5,501,575 |
| Sep 3, 2025 | 2.52 | 2.70 | 2.30 | 2.35 | 2.35 | -4.86% | 2,638,960 |
| Sep 2, 2025 | 2.60 | 3.20 | 2.30 | 2.47 | 2.47 | -6.44% | 4,711,187 |
| Sep 1, 2025 | 2.58 | 3.50 | 2.34 | 2.64 | 2.64 | 10.00% | 2,137,517 |
| Aug 29, 2025 | 2.60 | 2.66 | 2.36 | 2.40 | 2.40 | -9.77% | 1,955,094 |
| Aug 28, 2025 | 2.70 | 3.00 | 2.56 | 2.66 | 2.66 | -4.66% | 1,163,114 |
| Aug 27, 2025 | 2.85 | 3.00 | 2.59 | 2.79 | 2.79 | -1.41% | 1,157,492 |
| Aug 26, 2025 | 2.50 | 3.00 | 2.20 | 2.83 | 2.83 | 8.85% | 2,834,410 |
| Aug 22, 2025 | 2.70 | 4.00 | 2.00 | 2.60 | 2.60 | -9.09% | 7,632,842 |
| Aug 21, 2025 | 3.04 | 3.04 | 2.74 | 2.86 | 2.86 | 3.62% | 1,334,394 |
| Aug 20, 2025 | 3.10 | 3.11 | 2.64 | 2.76 | 2.76 | -4.83% | 3,388,979 |
| Aug 19, 2025 | 2.80 | 3.40 | 2.68 | 2.90 | 2.90 | 3.57% | 5,715,086 |
| Aug 18, 2025 | 3.00 | 4.00 | 2.60 | 2.80 | 2.80 | - | 2,880,562 |
| Aug 15, 2025 | 3.26 | 3.56 | 2.60 | 2.80 | 2.80 | -9.68% | 1,559,635 |
| Aug 14, 2025 | 3.18 | 3.48 | 2.94 | 3.10 | 3.10 | -5.49% | 3,928,111 |
| Aug 13, 2025 | 4.06 | 4.30 | 3.10 | 3.28 | 3.28 | -2.38% | 3,316,579 |
| Aug 12, 2025 | 3.66 | 3.66 | 3.16 | 3.36 | 3.36 | -5.88% | 2,036,728 |
| Aug 11, 2025 | 3.44 | 3.74 | 3.26 | 3.57 | 3.57 | 0.56% | 2,417,785 |
| Aug 8, 2025 | 3.76 | 3.76 | 3.25 | 3.55 | 3.55 | - | 2,182,704 |
| Aug 7, 2025 | 4.00 | 4.00 | 3.00 | 3.55 | 3.55 | -8.51% | 6,539,673 |
| Aug 6, 2025 | 5.35 | 5.51 | 3.50 | 3.88 | 3.88 | -23.92% | 7,025,087 |
| Aug 5, 2025 | 4.40 | 5.10 | 3.48 | 5.10 | 5.10 | 684.62% | 5,862,876 |
| Jun 9, 2025 | 0.55 | 0.69 | 0.55 | 0.65 | 0.65 | 18.18% | 12,518,715 |
| Jun 6, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | - | 918 |
| Jun 5, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Jun 4, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Jun 3, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 7,759 |
| Jun 2, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |