UK markets closed

Sabien Technology Group Plc (SNT.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
26.500.00 (0.00%)
At close: 4:26PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202126.5026.9425.0026.5026.50188,089
15 Apr 202127.0027.1525.0026.5026.50280,468
14 Apr 202127.0027.3026.0527.0027.0048,139
13 Apr 202125.5028.7025.3227.0027.00302,439
12 Apr 202127.0027.9025.0025.5025.50259,712
09 Apr 202126.0030.0025.5027.0027.00555,461
08 Apr 202125.0029.0024.0026.0026.001,099,042
07 Apr 202126.0026.3524.0025.0025.00338,842
06 Apr 202127.0028.9024.6926.0026.00407,781
01 Apr 202128.0029.0024.5527.0027.00322,013
31 Mar 202126.5030.4026.0029.0029.00399,969
30 Mar 202131.0032.0025.0026.5026.50753,535
30 Mar 20211:300 Stock split
29 Mar 202132.4033.3028.2033.3033.30860,622
26 Mar 202132.4033.0030.0032.4032.40419,447
25 Mar 202134.5037.5031.5032.7032.70568,401
24 Mar 202133.0036.9030.0034.5034.50908,923
23 Mar 202133.0034.5030.9033.0033.00568,467
22 Mar 202133.9035.7031.5033.0033.00656,216
19 Mar 202134.5037.5031.8033.9033.90767,662
18 Mar 202136.0037.203.6034.5034.50542,563
17 Mar 202137.5038.4034.5036.0036.00480,563
16 Mar 202135.4038.7034.5037.5037.50455,598
15 Mar 202138.4039.0034.5035.4035.40632,609
12 Mar 202144.4045.0036.6038.4038.401,270,601
11 Mar 202136.0043.2034.8041.4041.401,418,053
10 Mar 202136.0041.1034.5036.0036.002,188,307
09 Mar 202136.9037.5032.1033.0033.00374,456
08 Mar 202132.4037.5030.9036.9036.901,654,952
05 Mar 202135.4037.5031.5032.4032.401,490,577
04 Mar 202138.4040.2033.0035.4035.40734,096
03 Mar 202135.4041.7034.8037.5037.502,913,944
02 Mar 202133.0037.5030.3035.4035.402,614,865
01 Mar 202137.5039.0030.0033.0033.002,465,899
26 Feb 202137.5040.5036.0037.5037.501,287,134
25 Feb 202135.4053.7135.4037.5037.50997,511
24 Feb 202132.4039.9030.0035.4035.401,304,905
23 Feb 202138.4038.7031.5033.0033.00715,894
22 Feb 202145.9045.9034.5038.4038.402,179,304
19 Feb 202143.5048.0042.6045.9045.90879,119
18 Feb 202143.5048.0040.5043.5043.50954,977
17 Feb 202148.0049.5041.4043.5043.50800,904
16 Feb 202152.5153.1143.5048.0048.00841,128
15 Feb 202158.5160.0148.6051.0151.011,289,296
12 Feb 202144.4061.2143.5056.4156.411,880,214
11 Feb 202139.9047.1039.6044.4044.401,298,161
10 Feb 202142.0043.2039.0039.9039.90591,373
09 Feb 202145.0047.7040.5042.0042.00752,879
08 Feb 202138.4045.0036.0044.4044.40678,851
05 Feb 202141.4041.1037.5038.4038.40193,538
04 Feb 202145.0051.0140.5041.4041.401,177,293
03 Feb 202132.4045.0032.1040.5040.501,087,147
02 Feb 202134.5034.8031.5032.4032.40417,817
01 Feb 202134.5035.1033.3034.5034.50103,361
29 Jan 202136.0037.8033.9034.5034.50228,981
28 Jan 202139.9039.6031.5036.0036.00420,250
27 Jan 202139.9051.6135.4039.9039.901,958,046
26 Jan 202130.0045.0028.5039.9039.90941,837
25 Jan 202131.5031.8024.6029.4029.40563,590
22 Jan 202133.0036.0030.0031.5031.50193,806
21 Jan 202128.5038.4025.5033.0033.001,125,712
20 Jan 202137.5042.0015.0028.5028.501,511,658
19 Jan 202157.0157.0157.0157.0157.01-
18 Jan 202157.0157.0157.0157.0157.01-
15 Jan 202157.0157.0157.0157.0157.01-
14 Jan 202157.0157.0157.0157.0157.01-
13 Jan 202157.0157.0157.0157.0157.01-
12 Jan 202157.0157.0157.0157.0157.01-
11 Jan 202157.0157.0157.0157.0157.01-
08 Jan 202157.0157.0157.0157.0157.01-
07 Jan 202157.0157.0157.0157.0157.01-
06 Jan 202157.0157.0157.0157.0157.01-
05 Jan 202157.0157.0157.0157.0157.01-
04 Jan 202157.0157.0157.0157.0157.01-
31 Dec 202057.0157.0157.0157.0157.01-
30 Dec 202057.0157.0157.0157.0157.01-
29 Dec 202057.0157.0157.0157.0157.01-
24 Dec 202057.0157.0157.0157.0157.01-
23 Dec 202057.0157.0157.0157.0157.01-
22 Dec 202057.0157.0157.0157.0157.01-
21 Dec 202057.0157.0157.0157.0157.01-
18 Dec 202057.0157.0157.0157.0157.01-
17 Dec 202057.0157.0157.0157.0157.01-
16 Dec 202057.0157.0157.0157.0157.01-
15 Dec 202057.0157.0157.0157.0157.01-
14 Dec 202057.0157.0157.0157.0157.01-
11 Dec 202057.0157.0157.0157.0157.01-
10 Dec 202057.0157.0157.0157.0157.01-
09 Dec 202057.0157.0157.0157.0157.01-
08 Dec 202057.0157.0157.0157.0157.01-
07 Dec 202057.0157.0157.0157.0157.01-
04 Dec 202057.0157.0157.0157.0157.01-
03 Dec 202057.0157.0157.0157.0157.01-
02 Dec 202057.0157.0157.0157.0157.01-
01 Dec 202057.0157.0157.0157.0157.01-
30 Nov 202057.0157.0157.0157.0157.01-
27 Nov 202057.0157.0157.0157.0157.01-
26 Nov 202057.0157.0157.0157.0157.01-
25 Nov 202057.0157.0157.0157.0157.01-
24 Nov 202057.0157.0157.0157.0157.01-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...