1. Share Prices

  2. Satsuma Technology PLC (SATS)

4.30p-0.10 (-2.27%)05 Aug 2025, 09:18
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
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
Jul 2, 20256.00p7.38p5.50p6.75p6,299,306
Jul 1, 20256.00p7.38p5.50p6.75p6,299,306
Jun 30, 20257.50p7.50p5.40p5.40p3,777,229
Jun 27, 20257.00p8.20p5.00p5.00p5,854,832
Jun 26, 202510.00p10.62p7.00p7.00p4,830,758
Jun 25, 20259.90p10.98p6.10p9.00p9,268,443
Jun 24, 202515.00p27.50p7.31p9.00p10,590,752
Jun 23, 20255.25p17.00p5.29p14.00p11,083,288
Jun 20, 20255.00p6.75p4.75p5.00p5,931,265
Jun 19, 20254.95p5.40p4.66p5.20p5,687,763
Jun 18, 20255.75p8.00p4.35p5.15p26,362,476
Jun 17, 20251.05p6.50p1.10p5.25p34,572,615
Jun 16, 20250.90p1.10p0.86p1.05p4,945,493
Jun 13, 20250.90p0.90p0.90p0.90p1,309,485
Jun 12, 20250.90p0.94p0.85p0.90p1,252,456
Jun 11, 20250.85p0.95p0.82p0.90p4,708,543
Jun 10, 20250.65p0.90p0.67p0.85p9,790,199
Jun 9, 20250.55p0.69p0.56p0.65p12,518,715
Jun 6, 20250.55p0.54p0.54p0.55p918
Jun 3, 20250.55p0.55p0.55p0.55p7,759
May 29, 20250.55p0.55p0.55p0.55p17,314
May 28, 20250.55p0.55p0.55p0.55p362,569
May 27, 20250.55p0.59p0.59p0.55p5,699
May 23, 20250.55p0.60p0.60p0.55p8,760
May 22, 20250.55p0.50p0.50p0.55p17,788
May 21, 20250.63p0.55p0.50p0.55p635,368
May 20, 20250.63p0.55p0.55p0.63p100,000
12
Showing 1 to 50 of 54

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,333.0015.51
Fresnillo PLC1,566.009.21
Oxford Nanopore Technologies PLC212.206.96
Diageo PLC1,937.066.72
Travis Perkins PLC568.756.31
Keller Group PLC1,386.005.16

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC211.75-13.92
Harworth Group PLC182.81-2.24
Ocado Group PLC343.00-1.75
Aston Martin Lagonda Global Holdings PLC70.50-1.54
Centrica PLC163.60-1.45
Tesco PLC419.69-1.32