1. Share Prices

  2. Sabien Technology Group PLC (SNT)

7.25p+0.00 (+0.00%)07 Nov 2025, 14:25
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Sabien Technology Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 7, 20257.25p7.50p7.00p7.25p21,444
Nov 6, 20257.25p7.38p7.05p7.25p49,820
Nov 5, 20258.25p8.00p7.01p7.25p734,917
Nov 4, 20258.25p8.29p8.00p8.25p147,342
Nov 3, 20258.25p8.29p8.00p8.25p88,777
Oct 31, 20258.25p8.50p8.00p8.25p171,183
Oct 30, 20258.25p8.29p8.00p8.25p4,666
Oct 29, 20258.25p8.38p8.00p8.25p343,215
Oct 28, 20258.25p8.40p8.26p8.25p64,635
Oct 27, 20258.75p8.50p8.40p8.25p70,899
Oct 24, 20258.75p8.50p8.50p8.75p103,264
Oct 23, 20258.75p8.82p8.52p8.75p51,477
Oct 22, 20259.00p9.00p8.84p8.75p21,374
Oct 21, 20259.00p9.32p8.51p9.00p155,460
Oct 20, 20259.00p9.50p8.50p9.00p34,101
Oct 17, 20259.00p9.50p8.50p9.00p54,464
Oct 16, 20259.00p9.25p8.80p9.00p33,916
Oct 15, 20259.00p9.50p8.50p9.00p251,096
Oct 14, 20259.00p9.50p8.82p9.00p318,054
Oct 13, 20259.75p10.09p8.55p9.00p364,961
Oct 10, 20259.25p10.49p9.27p9.75p891,177
Oct 9, 20259.50p9.52p8.66p9.25p154,454
Oct 8, 20259.25p10.00p9.00p9.50p268,725
Oct 7, 202510.25p11.43p9.00p9.25p940,452
Oct 6, 202511.25p11.00p9.51p10.25p1,190,228
Oct 3, 202513.00p13.90p10.25p11.00p2,301,969
Oct 2, 20256.25p19.89p6.10p12.50p11,124,603
Oct 1, 20257.50p7.63p5.60p6.25p734,090
Sep 30, 20256.25p7.65p6.01p7.50p590,968
Sep 29, 20256.25p6.33p6.01p6.25p18,676
Sep 25, 20256.25p6.35p6.01p6.25p121
Sep 24, 20256.25p6.35p6.01p6.25p20,792
Sep 23, 20256.25p6.35p6.01p6.25p5,060
Sep 22, 20256.25p6.01p6.01p6.25p430
Sep 19, 20256.50p7.00p6.00p6.25p170,311
Sep 18, 20256.25p6.40p6.40p6.25p31,250
Sep 17, 20256.75p6.65p6.25p6.25p29,913
Sep 16, 20256.75p6.65p6.50p6.75p23,480
Sep 15, 20256.75p6.63p6.10p6.75p41,041
Sep 12, 20256.75p6.65p6.51p6.75p547
Sep 11, 20256.75p6.51p6.51p6.75p2,500
Sep 10, 20256.75p6.65p6.65p6.75p6
Sep 9, 20256.75p6.65p6.40p6.75p95,380
Sep 8, 20256.75p6.65p6.50p6.75p28,824
Sep 4, 20256.75p6.87p6.50p6.75p20,137
Sep 3, 20256.75p7.00p6.87p6.75p20,177
Sep 2, 20256.75p7.00p6.50p6.75p20,372
Sep 1, 20256.75p7.00p7.00p6.75p14,299
Aug 29, 20256.75p6.51p6.51p6.75p17,969
Aug 26, 20256.75p6.87p6.51p6.75p38,161
12345
Showing 1 to 50 of 224

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
Itv PLC78.9516.62
Oxford Nanopore Technologies PLC140.004.71
Jtc PLC1,358.005.11
Wpp PLC279.103.26
Anglo-Eastern Plantations PLC1,310.002.75
Intercontinental Hotels Group PLC9,738.002.31
Risers/fallers data from previous trading day.