7.75p+0.00 (+0.00%)15 Jul 2025, 12:20
Sabien Technology Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 11, 2025 | 7.75p | 7.01p | 7.01p | 7.75p | 201 |
Jul 10, 2025 | 7.75p | 7.68p | 7.03p | 7.75p | 2,628 |
Jul 9, 2025 | 7.75p | 7.80p | 7.69p | 7.75p | 5,012 |
Jul 8, 2025 | 7.75p | 8.00p | 8.00p | 7.75p | 770 |
Jul 7, 2025 | 7.75p | 7.70p | 7.03p | 7.75p | 11,989 |
Jul 4, 2025 | 7.75p | 7.70p | 7.03p | 7.75p | 2,571 |
Jul 3, 2025 | 7.75p | 7.70p | 7.05p | 7.75p | 11,172 |
Jul 1, 2025 | 7.75p | 7.80p | 7.11p | 7.75p | 20,000 |
Jun 30, 2025 | 7.50p | 7.80p | 7.51p | 7.75p | 152,122 |
Jun 27, 2025 | 7.50p | 7.10p | 7.02p | 7.50p | 20,000 |
Jun 26, 2025 | 7.50p | 7.85p | 7.10p | 7.50p | 204,106 |
Jun 25, 2025 | 8.00p | 7.89p | 7.00p | 7.50p | 95,975 |
Jun 24, 2025 | 8.00p | 7.90p | 7.52p | 8.00p | 33,750 |
Jun 23, 2025 | 8.00p | 8.40p | 7.50p | 8.00p | 115,733 |
Jun 20, 2025 | 9.50p | 9.30p | 7.01p | 8.00p | 2,156,775 |
Jun 18, 2025 | 9.25p | 9.30p | 9.30p | 9.50p | 444 |
Jun 17, 2025 | 9.50p | 9.00p | 9.00p | 9.50p | 10,106 |
Jun 11, 2025 | 9.50p | 9.40p | 9.40p | 9.50p | 26,997 |
Jun 10, 2025 | 9.50p | 9.55p | 8.60p | 9.50p | 106,104 |
Jun 9, 2025 | 9.50p | 9.60p | 9.00p | 9.50p | 22,372 |
Jun 6, 2025 | 9.50p | 9.60p | 9.02p | 9.50p | 1,614 |
Jun 5, 2025 | 9.50p | 9.02p | 9.02p | 9.50p | 1,068 |
Jun 4, 2025 | 9.50p | 9.11p | 9.02p | 9.50p | 3,869 |
Jun 2, 2025 | 9.50p | 9.65p | 9.11p | 9.50p | 13,422 |
May 30, 2025 | 9.75p | 9.00p | 9.00p | 9.50p | 200,000 |
May 29, 2025 | 9.75p | 9.95p | 9.51p | 9.75p | 1,264 |
May 28, 2025 | 9.75p | 9.50p | 9.50p | 9.75p | 5,671 |
May 27, 2025 | 9.75p | 9.50p | 9.50p | 9.75p | 3,060 |
May 23, 2025 | 9.75p | 9.85p | 9.55p | 9.75p | 10,474 |
May 20, 2025 | 9.75p | 9.63p | 9.50p | 9.75p | 48,453 |
May 19, 2025 | 9.75p | 9.92p | 9.90p | 9.75p | 7,766 |
May 16, 2025 | 9.75p | 9.51p | 9.51p | 9.75p | 150 |
May 15, 2025 | 9.50p | 10.50p | 9.60p | 9.75p | 133,885 |
May 14, 2025 | 9.25p | 10.00p | 9.20p | 9.50p | 18,606 |
May 13, 2025 | 9.00p | 9.50p | 9.05p | 9.25p | 56,158 |
May 12, 2025 | 8.25p | 9.50p | 8.50p | 9.00p | 217,793 |
May 9, 2025 | 7.75p | 8.50p | 7.89p | 8.25p | 202,643 |
May 8, 2025 | 7.75p | 7.90p | 7.51p | 7.75p | 352 |
May 7, 2025 | 7.75p | 7.51p | 7.51p | 7.75p | 116 |
May 6, 2025 | 7.75p | 7.90p | 7.51p | 7.75p | 12,852 |
May 2, 2025 | 7.75p | 7.51p | 7.51p | 7.75p | 987 |
May 1, 2025 | 7.75p | 7.51p | 7.51p | 7.75p | 41 |
Apr 30, 2025 | 7.75p | 7.90p | 7.90p | 7.75p | 12,658 |
Apr 29, 2025 | 7.75p | 7.90p | 7.90p | 7.75p | 12,658 |
Apr 28, 2025 | 7.75p | 7.92p | 7.51p | 7.75p | 17,637 |
Apr 25, 2025 | 8.00p | 8.18p | 7.50p | 7.75p | 143,424 |
Apr 24, 2025 | 8.00p | 8.12p | 8.12p | 8.00p | 12,313 |
Apr 23, 2025 | 8.00p | 8.19p | 7.61p | 8.00p | 43,033 |
Apr 22, 2025 | 8.50p | 8.30p | 7.52p | 8.00p | 206,259 |
Apr 17, 2025 | 8.50p | 8.98p | 8.55p | 8.50p | 120,464 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Integrafin Holdings PLC | 367.50 | 13.25 |
Genus PLC | 2,410.00 | 7.83 |
Trustpilot Group PLC | 271.40 | 7.44 |
Experian PLC | 4,018.00 | 4.28 |
Hilton Food Group PLC | 871.00 | 3.08 |
Bytes Technology Group PLC | 330.00 | 2.87 |
Fallers
Company | Price | % Chg |
---|---|---|
Barratt Redrow PLC | 377.30 | -9.41 |
B&M European Value Retail S.A. | 234.30 | -9.08 |
Convatec Group PLC | 244.40 | -5.64 |
Hochschild Mining PLC | 274.40 | -4.92 |
Fresnillo PLC | 1,470.00 | -4.67 |
4Imprint Group PLC | 3,575.00 | -3.77 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.