1. Share Prices

  2. Satsuma Technology PLC (SATS)

1.88p-0.10 (-4.81%)12 Sep 2025, 12:32
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
Sep 11, 20252.00p2.20p1.90p1.98p2,646,937
Sep 10, 20252.40p2.40p1.92p2.08p5,253,266
Sep 9, 20252.20p2.36p1.95p2.05p8,701,172
Sep 8, 20252.30p2.42p2.10p2.23p2,693,141
Sep 5, 20252.42p2.70p2.10p2.28p2,921,625
Sep 4, 20252.26p2.68p2.24p2.57p5,501,575
Sep 3, 20252.52p2.70p2.30p2.35p2,638,960
Sep 2, 20252.60p3.20p2.30p2.47p4,711,187
Sep 1, 20252.58p3.50p2.33p2.64p2,137,517
Aug 29, 20252.60p2.66p2.36p2.40p1,955,094
Aug 28, 20252.70p3.00p2.56p2.66p1,013,114
Aug 27, 20252.85p3.00p2.59p2.79p1,107,492
Aug 26, 20252.50p3.00p2.20p2.83p2,834,410
Aug 22, 20252.70p4.00p2.00p2.60p7,632,842
Aug 21, 20253.04p3.04p2.74p2.86p1,262,199
Aug 20, 20253.10p3.11p2.64p2.76p3,388,979
Aug 19, 20252.80p3.40p2.68p2.90p5,715,086
Aug 18, 20253.00p4.00p2.60p2.80p2,880,562
Aug 15, 20253.26p3.56p2.60p2.80p1,559,635
Aug 14, 20253.18p3.48p2.94p3.10p3,928,111
Aug 13, 20254.06p4.30p3.10p3.28p3,316,579
Aug 12, 20253.66p3.66p3.16p3.36p2,036,728
Aug 11, 20253.44p3.74p3.26p3.57p2,417,785
Aug 8, 20253.76p3.76p3.25p3.55p2,182,704
Aug 7, 20254.00p4.00p3.00p3.55p6,539,673
Aug 6, 20255.35p5.51p3.50p3.88p7,025,087
Aug 5, 20254.40p5.10p3.48p5.10p5,862,876
Aug 4, 20255.60p5.60p4.10p4.40p2,968,070
Aug 1, 20255.20p5.85p4.66p5.35p5,351,469
Jul 31, 20256.15p6.15p4.64p5.02p4,534,996
Jul 30, 20256.50p6.50p5.50p5.85p3,022,744
Jul 29, 20256.00p6.75p5.98p6.30p2,970,885
Jul 28, 20257.70p7.80p5.55p5.85p5,854,949
Jul 25, 20257.10p7.50p6.43p7.15p2,716,874
Jul 24, 20258.50p9.70p5.70p6.95p12,787,765
Jul 23, 20257.75p8.70p6.72p7.25p4,353,439
Jul 22, 20256.90p7.97p6.70p7.75p8,254,709
Jul 21, 20256.95p7.36p6.46p6.85p3,420,615
Jul 18, 20258.00p8.00p6.65p7.25p6,063,789
Jul 17, 20258.90p8.90p6.10p7.25p9,917,934
Jul 16, 20259.30p9.80p7.80p8.25p4,181,773
Jul 15, 202510.00p10.00p8.21p9.55p6,413,082
Jul 14, 20259.00p10.40p8.56p10.03p15,258,792
Jul 11, 202510.60p11.20p7.00p7.30p19,738,875
Jul 10, 20259.00p11.90p8.65p9.70p20,930,932
Jul 9, 202511.00p12.40p8.60p8.60p13,576,450
Jul 8, 20259.00p10.80p8.39p10.10p4,418,230
Jul 7, 202510.00p13.90p8.68p9.20p14,149,323
Jul 4, 20257.50p9.40p5.00p8.05p4,757,850
Jul 3, 20257.25p7.38p6.30p6.88p5,597,763
12
Showing 1 to 50 of 81

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC344.844.31
Glencore PLC308.653.37
Trainline PLC301.203.22
Beazley PLC817.003.16
Hiscox LTD1,321.002.80
Antofagasta PLC2,257.002.59

Fallers

CompanyPrice% Chg
Ocado Group PLC261.70-12.77
Playtech PLC392.00-4.85
Burberry Group PLC1,100.50-3.42
Rs Group PLC568.00-2.24
Ip Group PLC57.00-2.23
Travis Perkins PLC568.00-2.07