Surface Transforms Plc - SCE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2	2	2	2.04	1.91	3.33M
November 06, 2025	2.05	2	2	2.1	1.92	3.44M
November 05, 2025	2.15	2.05	2.05	2.15	2	7.91M
November 04, 2025	2.15	2.15	2.15	2.19	2.11	795,257
November 03, 2025	2.17	2.15	2.15	2.22	2.12	2.57M
October 31, 2025	2.2	2.17	2.17	2.22	2.11	2.36M
October 30, 2025	2.25	2.2	2.2	2.29	2.11	1.81M
October 29, 2025	2.3	2.25	2.25	2.33	2.13	1.32M
October 28, 2025	2.1	2.3	2.3	2.4	2.06	5.06M
October 27, 2025	2.15	2.1	2.1	2.19	2.02	1.06M
October 24, 2025	2.2	2.15	2.15	2.27	2.1	2.26M
October 23, 2025	2.2	2.2	2.2	2.2	2.1	297,815
October 22, 2025	2.25	2.2	2.2	2.31	2.1	1.48M
October 21, 2025	2.25	2.25	2.25	2.38	2.18	5.07M
October 20, 2025	2.3	2.25	2.25	2.34	2.14	1.32M
October 17, 2025	2.3	2.3	2.3	2.37	2.21	2.22M
October 16, 2025	2.3	2.3	2.3	2.37	2.23	806,887
October 15, 2025	2.15	2.3	2.3	2.38	2.11	7.99M
October 14, 2025	2.2	2.15	2.15	2.27	2.1	3.47M
October 13, 2025	2.3	2.2	2.2	2.4	2.11	2.39M
October 10, 2025	2.3	2.3	2.3	2.4	2.22	2.15M
October 09, 2025	2.35	2.3	2.3	2.38	2.21	4.24M
October 08, 2025	2.25	2.33	2.33	2.4	2.23	4.39M
October 07, 2025	2.3	2.25	2.25	2.42	2.15	7.18M
October 06, 2025	2.53	2.3	2.3	2.6	2.1	12.32M
October 03, 2025	2.55	2.53	2.53	2.59	2.45	2.43M
October 02, 2025	2.55	2.55	2.55	2.59	2.5	2.84M
October 01, 2025	2.55	2.55	2.55	2.59	2.5	574,670
September 30, 2025	2.75	2.55	2.55	2.8	2.52	6.93M
September 29, 2025	2.6	2.75	2.75	2.9	2.57	21.73M
September 26, 2025	2.6	2.6	2.6	2.68	2.53	1.68M
September 25, 2025	2.45	2.6	2.6	2.66	2.45	11.32M
September 24, 2025	2.4	2.45	2.45	2.5	2.4	3.63M
September 23, 2025	2.65	2.4	2.4	2.67	2.13	20.94M
September 22, 2025	2.45	2.4	2.4	2.5	2.3	9.59M
September 19, 2025	2.4	2.45	2.45	2.6	2.31	13.62M
September 18, 2025	2.45	2.38	2.38	2.5	2.2	9.49M
September 17, 2025	2.53	2.45	2.45	2.6	2.4	3.47M
September 16, 2025	2.65	2.53	2.53	2.7	2.44	10.16M
September 15, 2025	2.55	2.65	2.65	2.9	2.5	14.22M
September 12, 2025	2.5	2.55	2.55	2.6	2.4	11.46M
September 11, 2025	2.42	2.5	2.5	2.55	2.35	2.6M
September 10, 2025	2.55	2.42	2.42	2.6	2.25	16.92M
September 09, 2025	2.7	2.55	2.55	2.72	2.5	15.64M
September 08, 2025	2.53	2.68	2.68	2.85	2.53	55.8M
September 05, 2025	2.13	2.53	2.53	2.6	2.05	31.53M
September 04, 2025	1.95	2.1	2.1	2.23	1.91	26.03M
September 03, 2025	1.98	1.95	1.95	2.1	1.9	15.58M
September 02, 2025	1.8	1.98	1.98	2.04	1.79	26.99M
September 01, 2025	1.7	1.8	1.8	1.84	1.61	10.37M
August 29, 2025	1.57	1.65	1.65	1.7	1.55	6.55M
August 28, 2025	1.45	1.55	1.55	1.6	1.43	10.62M
August 27, 2025	1.47	1.43	1.43	1.49	1.42	8.54M
August 26, 2025	1.55	1.48	1.48	1.55	1.45	4.53M
August 22, 2025	1.55	1.5	1.5	1.55	1.48	4.03M
August 21, 2025	1.55	1.55	1.55	1.6	1.5	9.08M
August 20, 2025	1.53	1.53	1.53	1.58	1.5	3.56M
August 19, 2025	1.61	1.55	1.55	1.61	1.52	2.73M
August 18, 2025	1.8	1.6	1.6	1.8	1.55	6.01M
August 15, 2025	1.62	1.7	1.7	1.84	1.61	36.68M

Surface Transforms Plc (SCE.L) LSE