Satsuma Technology PLC (LON:SATS)
London · Delayed Price · Currency is GBP · Price in GBX 0.2050
0.00 (0.00%)
At close: Mar 25, 2026
Satsuma Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | - | -2.44% | 2,103,113 |
| Mar 24, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -6.82% | 4,902,962 |
| Mar 23, 2026 | 0.21 | 0.25 | 0.21 | 0.22 | 0.22 | -2.22% | 1,605,550 |
| Mar 20, 2026 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | 4.65% | 138,216 |
| Mar 19, 2026 | 0.22 | 0.25 | 0.21 | 0.22 | 0.22 | -8.51% | 2,772,371 |
| Mar 18, 2026 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | - | 139,291 |
| Mar 17, 2026 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | -2.08% | 1,449,217 |
| Mar 16, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 14,432,640 |
| Mar 13, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 0.44% | 9,642,271 |
| Mar 12, 2026 | 0.21 | 0.25 | 0.21 | 0.23 | 0.23 | 3.15% | 625,977 |
| Mar 11, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 2.30% | 183,439 |
| Mar 10, 2026 | 0.22 | 0.25 | 0.21 | 0.22 | 0.22 | -5.65% | 5,359,280 |
| Mar 9, 2026 | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | -0.43% | 597,572 |
| Mar 6, 2026 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | -1.70% | 5,867,549 |
| Mar 5, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 2.17% | 2,347,416 |
| Mar 4, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 6.48% | 4,111,433 |
| Mar 3, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.46% | 4,450,179 |
| Mar 2, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 8.50% | 2,853,888 |
| Feb 27, 2026 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | -11.11% | 44,270,420 |
| Feb 26, 2026 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | -4.26% | 25,485,960 |
| Feb 25, 2026 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | -0.84% | 4,596,967 |
| Feb 24, 2026 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 0.85% | 2,583,983 |
| Feb 23, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 8,841,139 |
| Feb 20, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 218,465 |
| Feb 19, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 42,270 |
| Feb 18, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,325,454 |
| Feb 17, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 285,047 |
| Feb 16, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 2,739,608 |
| Feb 13, 2026 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | - | 4,071,454 |
| Feb 12, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 820,889 |
| Feb 11, 2026 | 0.26 | 0.28 | 0.25 | 0.25 | 0.25 | -7.89% | 10,665,300 |
| Feb 10, 2026 | 0.27 | 0.30 | 0.26 | 0.27 | 0.27 | -6.67% | 11,258,270 |
| Feb 9, 2026 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | - | 1,320,637 |
| Feb 6, 2026 | 0.29 | 0.30 | 0.26 | 0.29 | 0.29 | -1.72% | 416,313 |
| Feb 5, 2026 | 0.28 | 0.30 | 0.26 | 0.29 | 0.29 | -3.33% | 11,059,060 |
| Feb 4, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -3.23% | 1,454,132 |
| Feb 3, 2026 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | 1.64% | 17,768,480 |
| Feb 2, 2026 | 0.29 | 0.32 | 0.29 | 0.31 | 0.31 | -0.65% | 21,907,310 |
| Jan 30, 2026 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | 0.66% | 324,923 |
| Jan 29, 2026 | 0.30 | 0.32 | 0.29 | 0.31 | 0.31 | 1.67% | 15,467,240 |
| Jan 28, 2026 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | - | 25,898,260 |
| Jan 27, 2026 | 0.33 | 0.34 | 0.27 | 0.30 | 0.30 | -10.45% | 167,160,700 |
| Jan 26, 2026 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -2.62% | 5,185,042 |
| Jan 23, 2026 | 0.35 | 0.41 | 0.33 | 0.34 | 0.34 | -8.75% | 8,071,889 |
| Jan 22, 2026 | 0.40 | 0.40 | 0.35 | 0.38 | 0.38 | 4.72% | 876,245 |
| Jan 21, 2026 | 0.40 | 0.40 | 0.35 | 0.36 | 0.36 | 2.27% | 4,074,564 |
| Jan 20, 2026 | 0.37 | 0.41 | 0.35 | 0.35 | 0.35 | -7.61% | 13,375,800 |
| Jan 19, 2026 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | -2.81% | 33,141,830 |
| Jan 16, 2026 | 0.41 | 0.41 | 0.37 | 0.39 | 0.39 | -3.21% | 19,024,460 |
| Jan 15, 2026 | 0.39 | 0.43 | 0.37 | 0.41 | 0.41 | 5.19% | 45,171,870 |