1. Share Prices

  2. Satsuma Technology PLC (SATS)

0.84p-0.07 (-8.20%)12 Dec 2025, 16:22
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Satsuma Technology PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 11, 20250.92p1.05p0.81p0.92p4,522,170
Dec 10, 20250.89p0.92p0.87p0.82p1,002,524
Dec 9, 20250.90p0.96p0.88p0.82p109,308
Dec 8, 20250.98p0.98p0.77p0.86p276,892
Dec 5, 20250.98p0.98p0.93p0.88p206,726
Dec 4, 20250.83p0.98p0.80p0.88p205,213
Dec 3, 20250.92p0.95p0.80p0.88p305,977
Dec 2, 20250.95p1.00p0.80p0.90p5,268,682
Dec 1, 20251.09p1.09p0.80p0.85p2,315,493
Nov 28, 20251.10p1.30p0.93p0.97p2,892,087
Nov 27, 20251.11p1.30p1.10p1.20p371,390
Nov 26, 20251.11p1.35p1.10p1.20p1,099,635
Nov 25, 20251.35p1.35p1.10p1.20p839,420
Nov 24, 20251.39p1.39p1.10p1.20p1,473,697
Nov 21, 20251.10p1.38p1.10p1.24p346,242
Nov 20, 20251.30p1.35p1.10p1.24p269,260
Nov 19, 20251.30p1.37p1.10p1.20p1,838,451
Nov 18, 20251.30p1.30p1.10p1.23p1,262,307
Nov 17, 20251.50p1.50p1.10p1.25p209,341
Nov 14, 20251.25p1.40p1.13p1.30p1,430,030
Nov 13, 20251.30p1.45p1.25p1.30p1,910,898
Nov 12, 20251.45p1.45p1.25p1.35p229,034
Nov 11, 20251.40p1.45p1.20p1.35p1,018,302
Nov 10, 20251.48p1.48p1.30p1.35p706,011
Nov 7, 20251.45p1.50p1.22p1.38p1,686,025
Nov 6, 20251.48p1.48p1.30p1.39p2,930,593
Nov 5, 20251.23p1.50p1.23p1.40p2,314,906
Nov 4, 20251.35p1.49p1.27p1.40p2,184,215
Nov 3, 20251.40p1.40p1.22p1.32p433,466
Oct 31, 20251.30p1.40p1.15p1.30p1,060,115
Oct 30, 20251.30p1.40p1.20p1.25p1,049,230
Oct 29, 20251.50p1.50p1.30p1.32p2,983,597
Oct 28, 20251.48p1.70p1.30p1.60p2,579,117
Oct 27, 20251.70p1.70p1.40p1.52p1,890,778
Oct 24, 20251.60p1.70p1.30p1.60p5,179,253
Oct 23, 20251.30p1.70p1.10p1.50p4,013,177
Oct 22, 20251.30p1.30p1.02p1.17p592,294
Oct 21, 20251.20p1.30p1.00p1.11p1,504,733
Oct 20, 20251.10p1.20p0.95p1.13p1,330,441
Oct 17, 20251.07p1.10p0.90p1.00p1,455,044
Oct 16, 20251.00p1.10p0.95p1.00p8,091,082
Oct 15, 20251.05p1.20p1.00p1.02p2,188,943
Oct 14, 20251.20p1.21p1.00p1.05p3,969,737
Oct 13, 20251.20p1.30p0.93p1.03p11,363,985
Oct 10, 20251.30p1.31p1.18p1.25p2,289,984
Oct 9, 20251.30p1.30p1.21p1.27p1,231,987
Oct 8, 20251.25p1.35p1.19p1.23p4,303,435
Oct 7, 20251.35p1.35p1.22p1.28p4,071,438
Oct 6, 20251.30p1.40p1.25p1.27p681,147
Oct 3, 20251.30p1.60p1.28p1.33p9,746,625
123
Showing 1 to 50 of 146

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04