Sabien Technology Group Plc (SNT.L) LSE
5.75
-0.25(-4.17%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
5.75
-0.25(-4.17%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 6 | 5.75 | 5.75 | 6 | 5.5 | 255,876 |
| April 01, 2026 | 6 | 6 | 6 | 6.09 | 5.5 | 57,095 |
| March 31, 2026 | 6 | 6 | 6 | 6.19 | 5.5 | 82,203 |
| March 30, 2026 | 6 | 6 | 6 | 6.5 | 6 | 107,545 |
| March 27, 2026 | 5.75 | 6 | 6 | 6.5 | 5.5 | 123,317 |
| March 26, 2026 | 6 | 5.75 | 5.75 | 6.25 | 5.75 | 70,832 |
| March 25, 2026 | 6 | 6 | 6 | 6.3 | 5.5 | 15,050 |
| March 24, 2026 | 6 | 6 | 6 | 6 | 6 | 390 |
| March 23, 2026 | 6.25 | 5.5 | 5.5 | 6.25 | 5.5 | 16,602 |
| March 20, 2026 | 6.25 | 6.25 | 6.25 | 6.4 | 6.25 | 12,376 |
| March 19, 2026 | 6.5 | 6.25 | 6.25 | 7 | 6 | 190,074 |
| March 18, 2026 | 6.75 | 6.5 | 6.5 | 6.75 | 6.1 | 231,511 |
| March 17, 2026 | 6.25 | 6.75 | 6.75 | 7 | 5.6 | 571,734 |
| March 16, 2026 | 6.25 | 6.25 | 6.25 | 6.5 | 6 | 27,112 |
| March 13, 2026 | 6.25 | 6.25 | 6.25 | 6.5 | 6 | 100,835 |
| March 12, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.11 | 166,918 |
| March 11, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.11 | 2,810 |
| March 10, 2026 | 6.25 | 6.25 | 6.25 | 6.38 | 6 | 63,509 |
| March 09, 2026 | 6.5 | 6.25 | 6.25 | 7 | 6 | 93,858 |
| March 06, 2026 | 6.25 | 6.5 | 6.5 | 7 | 6 | 123,829 |
| March 05, 2026 | 6.75 | 6.25 | 6.25 | 6.75 | 6 | 331,358 |
| March 04, 2026 | 6.75 | 6.75 | 6.75 | 6.85 | 6.5 | 51,500 |
| March 03, 2026 | 7 | 6.75 | 6.75 | 7 | 6.5 | 205,903 |
| March 02, 2026 | 7 | 7 | 7 | 7 | 6.6 | 63,753 |
| February 27, 2026 | 6.5 | 7 | 7 | 7.27 | 6 | 227,951 |
| February 26, 2026 | 6.5 | 6.5 | 6.5 | 7 | 6.28 | 6,269 |
| February 25, 2026 | 6.5 | 6.5 | 6.5 | 7 | 6 | 59,947 |
| February 24, 2026 | 7.25 | 6.5 | 6.5 | 7.25 | 6.23 | 501,414 |
| February 23, 2026 | 7.25 | 7.25 | 7.25 | 7.47 | 6.71 | 150,823 |
| February 20, 2026 | 8 | 7.25 | 0 | 8 | 6.5 | 344,054 |
| February 19, 2026 | 6.5 | 7.25 | 0 | 8 | 6.5 | 1.12M |
| February 18, 2026 | 6.25 | 6.5 | 0 | 6.84 | 6 | 230,398 |
| February 17, 2026 | 6.25 | 6.25 | 0 | 6.5 | 6.25 | 1,030 |
| February 16, 2026 | 6.5 | 6.25 | 0 | 7 | 6 | 120,795 |
| February 13, 2026 | 6.5 | 6.5 | 0 | 7 | 6.33 | 117,732 |
| February 12, 2026 | 6.5 | 6.5 | 0 | 6.75 | 6.5 | 54,636 |
| February 11, 2026 | 6.25 | 6.5 | 0 | 6.77 | 6.25 | 142,440 |
| February 10, 2026 | 6.75 | 6.25 | 0 | 6.75 | 6.25 | 343,836 |
| February 09, 2026 | 6.75 | 6.75 | 0 | 6.8 | 6.5 | 120,246 |
| February 06, 2026 | 6.75 | 6.75 | 0 | 7 | 6.5 | 433,648 |
| February 05, 2026 | 6.5 | 6.75 | 0 | 7 | 6 | 393,372 |
| February 04, 2026 | 6.5 | 6.5 | 0 | 7 | 6 | 169,842 |
| February 03, 2026 | 6.5 | 6.5 | 0 | 6.77 | 6 | 289,825 |
| February 02, 2026 | 6.5 | 6.5 | 0 | 7 | 6 | 613,572 |
| January 30, 2026 | 6.25 | 6.5 | 0 | 6.9 | 6 | 206,819 |
| January 29, 2026 | 6.5 | 6.25 | 0 | 6.5 | 6 | 383,698 |
| January 28, 2026 | 6.5 | 6.5 | 0 | 7 | 6 | 12,215 |
| January 27, 2026 | 6.75 | 6.5 | 0 | 7 | 6.22 | 115,820 |
| January 26, 2026 | 7 | 6.75 | 0 | 7.5 | 6.5 | 173,974 |
| January 23, 2026 | 7 | 7 | 0 | 7.5 | 6.5 | 288,910 |
| January 22, 2026 | 7 | 7 | 0 | 7.5 | 6.5 | 658,889 |
| January 21, 2026 | 7 | 7 | 0 | 7.5 | 6.5 | 89,872 |
| January 20, 2026 | 8.5 | 7 | 0 | 8.5 | 6.75 | 375,545 |
| January 19, 2026 | 6 | 8 | 0 | 9 | 6 | 5.11M |
| January 16, 2026 | 6.5 | 6 | 0 | 7 | 6 | 487,799 |
| January 15, 2026 | 6.25 | 6.5 | 0 | 7 | 6 | 192,702 |
| January 14, 2026 | 6.75 | 6.25 | 0 | 7.5 | 6 | 261,493 |
| January 13, 2026 | 7.25 | 6.75 | 0 | 8 | 6.19 | 386,901 |
| January 12, 2026 | 7.5 | 7.25 | 0 | 8 | 6.38 | 801,903 |
| January 09, 2026 | 7.25 | 7.5 | 0 | 8 | 6.5 | 1.33M |