Satsuma Technology PLC (LON:SATS)
London · Delayed Price · Currency is GBP · Price in GBX 5.35
+0.33 (6.57%)
At close: Aug 1, 2025, 4:30 PM BST
Satsuma Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.20 | 5.85 | 4.66 | 5.35 | 5.35 | 6.57% | 5,351,469 |
| Jul 31, 2025 | 6.15 | 6.15 | 4.64 | 5.02 | 5.02 | -14.19% | 4,534,996 |
| Jul 30, 2025 | 6.50 | 6.50 | 5.50 | 5.85 | 5.85 | -7.14% | 3,022,744 |
| Jul 29, 2025 | 6.00 | 6.75 | 5.98 | 6.30 | 6.30 | 7.69% | 2,970,885 |
| Jul 28, 2025 | 7.70 | 7.80 | 5.55 | 5.85 | 5.85 | -18.18% | 5,854,949 |
| Jul 25, 2025 | 7.10 | 7.50 | 6.43 | 7.15 | 7.15 | 2.88% | 2,716,874 |
| Jul 24, 2025 | 8.50 | 9.70 | 5.70 | 6.95 | 6.95 | -4.14% | 12,787,760 |
| Jul 23, 2025 | 7.75 | 8.70 | 6.73 | 7.25 | 7.25 | -6.45% | 4,353,439 |
| Jul 22, 2025 | 6.90 | 7.98 | 6.70 | 7.75 | 7.75 | 13.14% | 8,254,709 |
| Jul 21, 2025 | 7.00 | 7.36 | 6.46 | 6.85 | 6.85 | -5.52% | 3,420,615 |
| Jul 18, 2025 | 8.00 | 8.00 | 6.65 | 7.25 | 7.25 | - | 6,063,789 |
| Jul 17, 2025 | 8.90 | 8.90 | 6.10 | 7.25 | 7.25 | -12.12% | 9,917,934 |
| Jul 16, 2025 | 9.30 | 9.80 | 7.80 | 8.25 | 8.25 | -13.61% | 4,181,773 |
| Jul 15, 2025 | 10.00 | 10.00 | 8.21 | 9.55 | 9.55 | -4.74% | 6,413,082 |
| Jul 14, 2025 | 9.00 | 10.40 | 8.56 | 10.03 | 10.03 | 37.33% | 15,258,790 |
| Jul 11, 2025 | 10.60 | 11.20 | 7.00 | 7.30 | 7.30 | -24.74% | 19,738,870 |
| Jul 10, 2025 | 9.00 | 11.90 | 8.65 | 9.70 | 9.70 | 12.79% | 20,930,930 |
| Jul 9, 2025 | 11.00 | 12.40 | 8.60 | 8.60 | 8.60 | -14.85% | 13,576,450 |
| Jul 8, 2025 | 9.00 | 10.80 | 8.39 | 10.10 | 10.10 | 9.78% | 4,418,230 |
| Jul 7, 2025 | 10.00 | 13.90 | 8.68 | 9.20 | 9.20 | 14.29% | 14,149,320 |
| Jul 4, 2025 | 7.50 | 9.40 | 6.77 | 8.05 | 8.05 | 17.09% | 4,757,850 |
| Jul 3, 2025 | 7.25 | 7.38 | 6.30 | 6.88 | 6.88 | 4.17% | 5,597,763 |
| Jul 2, 2025 | 7.15 | 7.96 | 6.10 | 6.60 | 6.60 | -2.22% | 3,441,290 |
| Jul 1, 2025 | 6.00 | 7.38 | 5.50 | 6.75 | 6.75 | 25.00% | 6,299,306 |
| Jun 30, 2025 | 7.50 | 7.50 | 5.40 | 5.40 | 5.40 | 8.00% | 3,777,229 |
| Jun 27, 2025 | 7.00 | 8.20 | 5.00 | 5.00 | 5.00 | -28.57% | 5,854,832 |
| Jun 26, 2025 | 10.00 | 10.62 | 7.00 | 7.00 | 7.00 | -22.22% | 4,830,758 |
| Jun 25, 2025 | 9.90 | 10.98 | 6.10 | 9.00 | 9.00 | - | 9,268,443 |
| Jun 24, 2025 | 15.00 | 27.50 | 7.31 | 9.00 | 9.00 | -35.71% | 10,590,750 |
| Jun 23, 2025 | 5.25 | 17.00 | 5.29 | 14.00 | 14.00 | 180.00% | 11,083,280 |
| Jun 20, 2025 | 5.00 | 6.75 | 4.75 | 5.00 | 5.00 | -3.85% | 5,931,265 |
| Jun 19, 2025 | 4.95 | 5.40 | 4.66 | 5.20 | 5.20 | 0.97% | 5,687,763 |
| Jun 18, 2025 | 5.75 | 8.00 | 4.35 | 5.15 | 5.15 | -1.90% | 26,362,470 |
| Jun 17, 2025 | 1.05 | 6.50 | 1.10 | 5.25 | 5.25 | 400.00% | 34,572,610 |
| Jun 16, 2025 | 0.90 | 1.10 | 0.86 | 1.05 | 1.05 | 16.67% | 4,945,493 |
| Jun 13, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1,309,485 |
| Jun 12, 2025 | 0.90 | 0.94 | 0.85 | 0.90 | 0.90 | - | 1,252,456 |
| Jun 11, 2025 | 0.85 | 0.95 | 0.82 | 0.90 | 0.90 | 5.88% | 4,708,543 |
| Jun 10, 2025 | 0.65 | 0.90 | 0.67 | 0.85 | 0.85 | 30.77% | 9,790,199 |
| Jun 9, 2025 | 0.55 | 0.69 | 0.56 | 0.65 | 0.65 | 18.18% | 12,518,710 |
| Jun 6, 2025 | 0.55 | 0.54 | 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 | - | - |
| May 30, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| May 29, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 17,314 |
| May 28, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 362,569 |
| May 27, 2025 | 0.55 | 0.59 | 0.59 | 0.55 | 0.55 | - | 5,699 |
| May 23, 2025 | 0.55 | 0.60 | 0.60 | 0.55 | 0.55 | - | 8,760 |