Sabien Technology Group plc SNT
LSE · United Kingdom · Producer Manufacturing
GBp 3.25-0.50 (-13.33%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.67 | GBp 3.50 | 88.83K |
| 2026-09-29 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 4.00 | GBp 3.50 | 8.03K |
| 2026-09-28 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 4.00 | GBp 3.50 | 100.88K |
| 2026-09-25 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.50 | GBp 3.50 | 1.10K |
| 2026-09-24 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.50 | GBp 3.50 | 60.19K |
| 2026-09-23 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.50 | GBp 3.50 | 4.81K |
| 2026-09-22 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 4.00 | GBp 3.50 | 99.99K |
| 2026-09-21 | GBp 3.75 | +7.14% | GBp 3.50 | GBp 3.70 | GBp 3.70 | 100.00K |
| 2026-09-18 | GBp 3.50 | 0.00% | GBp 3.50 | GBp 3.50 | GBp 3.50 | 0 |
| 2026-09-17 | GBp 3.50 | 0.00% | GBp 3.50 | GBp 3.75 | GBp 3.00 | 246 |
| 2026-09-16 | GBp 3.50 | +7.69% | GBp 3.25 | GBp 3.75 | GBp 3.47 | 84.92K |
| 2026-09-15 | GBp 3.25 | -13.33% | GBp 3.75 | GBp 3.50 | GBp 3.00 | 270.03K |
| 2026-09-14 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.50 | GBp 3.50 | 1.77K |
| 2026-09-11 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.50 | GBp 3.50 | 64 |
| 2026-09-10 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.60 | GBp 3.52 | 208.47K |
| 2026-09-09 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 4.00 | GBp 3.55 | 2.41K |
| 2026-09-08 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.58 | GBp 3.58 | 72.72K |
| 2026-09-07 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 4.00 | GBp 4.00 | 27 |
| 2026-09-04 | GBp 3.75 | -6.25% | GBp 4.00 | GBp 3.94 | GBp 3.55 | 775.33K |
| 2026-09-03 | GBp 4.00 | +6.67% | GBp 3.75 | GBp 4.00 | GBp 3.50 | 675.71K |
| 2026-09-02 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.51 | GBp 3.50 | 10.23K |
| 2026-09-01 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.51 | GBp 3.50 | 47.76K |
| 2026-08-28 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.75 | GBp 3.75 | 0 |
| 2026-08-27 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.69 | GBp 3.50 | 88.11K |
| 2026-08-26 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.50 | GBp 3.50 | 1.46K |
| 2026-08-25 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 4.00 | GBp 4.00 | 450 |
| 2026-08-24 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 4.00 | GBp 3.50 | 110.91K |
| 2026-08-21 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.85 | GBp 3.50 | 296.55K |
| 2026-08-20 | GBp 3.75 | -6.25% | GBp 4.00 | GBp 4.00 | GBp 3.50 | 744.71K |
| 2026-08-19 | GBp 4.00 | +14.29% | GBp 3.50 | GBp 4.50 | GBp 3.50 | 2.14M |
| 2026-08-18 | GBp 3.50 | +27.27% | GBp 2.75 | GBp 4.50 | GBp 2.78 | 7.27M |
| 2026-08-17 | GBp 2.75 | 0.00% | GBp 2.75 | GBp 2.68 | GBp 2.50 | 109.39K |
| 2026-08-14 | GBp 2.75 | 0.00% | GBp 2.75 | GBp 2.66 | GBp 2.50 | 20.76K |
| 2026-08-13 | GBp 2.75 | 0.00% | GBp 2.75 | GBp 2.58 | GBp 2.50 | 2.35K |
| 2026-08-12 | GBp 2.75 | 0.00% | GBp 2.75 | GBp 3.00 | GBp 2.50 | 11.19K |
| 2026-08-11 | GBp 2.75 | 0.00% | GBp 2.75 | GBp 3.00 | GBp 2.50 | 402.07K |
| 2026-08-10 | GBp 2.75 | 0.00% | GBp 2.75 | GBp 3.00 | GBp 2.50 | 23.40K |
| 2026-08-07 | GBp 2.75 | 0.00% | GBp 2.75 | GBp 3.00 | GBp 2.50 | 21.10K |
| 2026-08-06 | GBp 2.75 | 0.00% | GBp 2.75 | GBp 3.00 | GBp 2.50 | 25.80K |
| 2026-08-05 | GBp 2.75 | 0.00% | GBp 2.75 | GBp 3.00 | GBp 3.00 | 200 |
| 2026-08-04 | GBp 2.75 | 0.00% | GBp 2.75 | GBp 3.00 | GBp 2.50 | 2.56K |
| 2026-08-03 | GBp 2.75 | 0.00% | GBp 2.75 | GBp 2.98 | GBp 2.50 | 20.26K |
| 2026-07-31 | GBp 2.75 | 0.00% | GBp 2.75 | GBp 3.00 | GBp 2.50 | 571.97K |
| 2026-07-30 | GBp 2.75 | 0.00% | GBp 2.75 | GBp 3.00 | GBp 2.45 | 505.61K |
| 2026-07-29 | GBp 2.75 | -8.33% | GBp 3.00 | GBp 3.50 | GBp 2.50 | 166.68K |
| 2026-07-28 | GBp 3.00 | 0.00% | GBp 3.00 | GBp 2.90 | GBp 2.50 | 5.16K |
| 2026-07-27 | GBp 3.00 | 0.00% | GBp 3.00 | GBp 3.00 | GBp 3.00 | 0 |
| 2026-07-24 | GBp 3.00 | 0.00% | GBp 3.00 | GBp 3.50 | GBp 2.50 | 54.74K |
| 2026-07-23 | GBp 3.00 | 0.00% | GBp 3.00 | GBp 3.50 | GBp 2.50 | 38.44K |
| 2026-07-22 | GBp 3.00 | 0.00% | GBp 3.00 | GBp 2.90 | GBp 2.90 | 40.00K |
| 2026-07-21 | GBp 3.00 | 0.00% | GBp 3.00 | GBp 3.00 | GBp 3.00 | 0 |
| 2026-07-20 | GBp 3.00 | 0.00% | GBp 3.00 | GBp 3.20 | GBp 2.85 | 392.06K |
| 2026-07-17 | GBp 3.00 | -7.69% | GBp 3.25 | GBp 3.01 | GBp 3.00 | 150.60K |
| 2026-07-16 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.25 | GBp 3.25 | 0 |
| 2026-07-15 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.50 | GBp 3.00 | 4.31K |
| 2026-07-14 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.50 | GBp 3.00 | 47.19K |
| 2026-07-13 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.50 | GBp 3.00 | 100.04K |
| 2026-07-10 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.25 | GBp 3.25 | 0 |
| 2026-07-09 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.50 | GBp 3.00 | 407 |
| 2026-07-08 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.02 | GBp 3.02 | 24.89K |
| 2026-07-07 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.00 | GBp 3.00 | 1.08K |
| 2026-07-06 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.00 | GBp 3.00 | 279 |
| 2026-07-03 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.50 | GBp 3.02 | 2.69K |
| 2026-07-02 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.50 | GBp 3.00 | 355 |
| 2026-07-01 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.08 | GBp 3.00 | 55.40K |
| 2026-06-30 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.50 | GBp 3.00 | 180.17K |
| 2026-06-29 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.18 | GBp 3.00 | 216.80K |
| 2026-06-26 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.13 | GBp 3.13 | 7.50K |
| 2026-06-25 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.40 | GBp 3.13 | 91.00K |
| 2026-06-24 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.10 | GBp 3.00 | 92.89K |
| 2026-06-23 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.50 | GBp 3.00 | 229 |
| 2026-06-22 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.18 | GBp 3.00 | 252.12K |
| 2026-06-19 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.50 | GBp 3.17 | 15.12K |
| 2026-06-18 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.17 | GBp 3.15 | 30.33K |
| 2026-06-17 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.15 | GBp 3.00 | 60.06K |
| 2026-06-16 | GBp 3.25 | -13.33% | GBp 3.75 | GBp 4.00 | GBp 3.00 | 345.95K |
| 2026-06-15 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 4.00 | GBp 3.25 | 175.21K |
| 2026-06-12 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 4.00 | GBp 3.50 | 309.99K |
| 2026-06-11 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 4.00 | GBp 3.50 | 37.85K |
| 2026-06-10 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 4.00 | GBp 3.60 | 8.70K |
| 2026-06-09 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.98 | GBp 3.75 | 111.39K |
| 2026-06-08 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 4.00 | GBp 3.50 | 13.64K |
| 2026-06-05 | GBp 3.75 | -11.76% | GBp 4.25 | GBp 4.50 | GBp 3.50 | 177.98K |
| 2026-06-04 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.50 | GBp 4.00 | 53.91K |
| 2026-06-03 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.50 | GBp 4.00 | 131.94K |
| 2026-06-02 | GBp 4.25 | +13.33% | GBp 3.75 | GBp 5.00 | GBp 3.50 | 1.21M |
| 2026-06-01 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 4.00 | GBp 3.50 | 195.71K |
| 2026-05-29 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 4.00 | GBp 3.50 | 146.78K |
| 2026-05-28 | GBp 3.75 | +7.14% | GBp 3.50 | GBp 4.00 | GBp 3.55 | 388.16K |
| 2026-05-27 | GBp 3.50 | -6.67% | GBp 3.75 | GBp 3.85 | GBp 3.00 | 417.49K |