1. Share Prices

  2. Satsuma Technology PLC (SATS)

1.40p+0.01 (+0.36%)05 Nov 2025, 14:49
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
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
Oct 2, 20251.40p1.40p1.25p1.34p1,247,902
Oct 1, 20251.40p1.40p1.30p1.35p1,704,836
Sep 30, 20251.45p1.45p1.25p1.31p7,560,401
Sep 29, 20251.45p1.70p1.35p1.40p2,528,861
Sep 26, 20251.42p1.58p1.42p1.40p476,722
Sep 25, 20251.30p1.60p1.20p1.41p11,889,633
Sep 24, 20251.53p1.74p1.42p1.45p5,303,959
Sep 23, 20251.50p1.80p1.45p1.48p3,994,640
Sep 22, 20251.78p1.85p1.60p1.65p1,319,125
Sep 19, 20251.68p1.90p1.50p1.79p8,785,523
Sep 18, 20251.70p1.74p1.60p1.69p4,236,568
Sep 17, 20251.40p1.80p1.40p1.70p3,410,521
Sep 16, 20251.35p1.75p1.35p1.45p4,721,391
Sep 15, 20251.68p1.90p1.34p1.55p3,754,027
Sep 12, 20251.99p2.18p1.50p1.75p7,836,057
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
123
Showing 1 to 50 of 119

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
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21