UK Markets closed

Sabien Technology Group Plc (SNT.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
24.75-0.75 (-2.94%)
At close: 4:15PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Sept 202125.5025.9524.5024.7524.75308,896
21 Sept 202126.7527.4225.5025.5025.50171,872
20 Sept 202126.5028.3025.5525.7525.75649,920
17 Sept 202130.2530.0826.0226.5026.502,909,238
16 Sept 202139.0039.9029.0229.7529.7512,229,556
15 Sept 202120.0038.5120.2535.7535.7515,228,122
14 Sept 202118.5018.8918.1018.5018.5023,406
13 Sept 202119.1019.5418.1318.5018.50112,431
10 Sept 202119.5019.6019.0519.5019.5011,257
09 Sept 202119.5019.6919.0519.5019.5011,207
08 Sept 202120.0020.0319.0519.5019.5079,227
07 Sept 202118.5020.9018.1020.0020.00385,600
06 Sept 202118.5018.8518.0518.5018.50121,696
03 Sept 202118.5018.9518.1418.5018.5022,999
02 Sept 202117.7518.9517.6518.5018.50167,526
01 Sept 202118.5018.6317.3017.7517.7552,189
31 Aug 202120.0019.8518.0018.5018.50248,565
27 Aug 202120.0020.8819.6520.0020.0017,242
26 Aug 202120.0020.9019.0020.0020.0025,015
25 Aug 202120.0020.4019.5720.0020.0073,256
24 Aug 202120.0020.4019.5520.0020.007,001
23 Aug 202120.5020.6719.3020.0020.00141,160
20 Aug 202121.5021.0220.0520.5020.5082,974
19 Aug 202121.5021.7721.0021.5021.5033,867
18 Aug 202121.5021.8121.2021.5021.506,578
17 Aug 202122.0022.3021.1021.5021.5026,355
16 Aug 202122.0022.5121.0022.0022.0035,241
13 Aug 202122.0022.5122.5122.0022.008
12 Aug 202122.5022.6721.3022.0022.0060,537
11 Aug 202121.5022.7521.0622.5022.50430,921
10 Aug 202120.5022.0019.8521.5021.50372,648
09 Aug 202120.5020.4020.0020.5020.5062,013
06 Aug 202120.5020.9520.0020.5020.5059,892
05 Aug 202119.0024.0019.2520.5020.50714,743
04 Aug 202119.0019.8018.4219.0019.0013,500
03 Aug 202119.0019.6518.4119.0019.0023,375
02 Aug 202119.0019.8018.3319.0019.00129,729
30 Jul 202119.0019.8018.3519.0019.00106,580
29 Jul 202118.5020.7318.2519.0019.00239,402
28 Jul 202118.5019.0218.1218.5018.50115,159
27 Jul 202118.5018.6118.0518.5018.5065,214
26 Jul 202118.5018.6618.0718.5018.5016,587
23 Jul 202118.5018.7018.0218.5018.5095,021
22 Jul 202118.5018.5817.6218.5018.5082,643
21 Jul 202118.5018.7018.0218.5018.507,642
20 Jul 202120.0020.3317.6018.5018.50188,998
19 Jul 202121.0021.1019.0020.0020.00159,186
16 Jul 202121.0021.4120.0021.0021.00281,109
15 Jul 202119.7522.3019.0821.0021.00442,468
14 Jul 202120.5021.0519.0019.7519.75190,362
13 Jul 20210.210.210.200.200.20215,936
12 Jul 202121.0021.2521.0521.0021.001,424
09 Jul 202121.5021.3020.0521.0021.00233,346
08 Jul 202121.5021.7520.5021.5021.5042,505
07 Jul 202122.5024.4021.2521.5021.50780,532
06 Jul 202121.5021.8821.0021.5021.5098,923
05 Jul 202122.5022.4721.1021.5021.5090,191
02 Jul 202122.5022.2322.0022.5022.5026,519
01 Jul 202122.5022.3822.0522.5022.5037,175
30 Jun 202122.5022.4722.0522.5022.5056,566
29 Jun 202122.5022.7022.0022.5022.5072,025
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 202123.0023.9522.0023.0023.0093,001
18 Jun 202122.0024.0022.1523.0023.00108,416
17 Jun 202123.0023.2021.0022.0022.00130,147
16 Jun 202123.0023.9520.9523.0023.00187,056
15 Jun 202124.0024.0023.0223.5023.5089,220
14 Jun 202125.0024.6023.1024.0024.0026,172
11 Jun 202125.5024.9023.1025.0025.0035,460
10 Jun 202123.5027.0022.5525.0025.00343,731
09 Jun 202123.5024.9222.4623.5023.5062,297
08 Jun 202123.0024.9222.0023.5023.50191,263
07 Jun 202123.0023.7522.3023.0023.0050,547
04 Jun 202123.5023.7122.0223.0023.00132,142
03 Jun 202124.0024.2521.7023.5023.5029,668
02 Jun 202123.7524.0023.5224.0024.0055,078
01 Jun 202124.5024.6623.0023.7523.7551,224
28 May 202124.5024.6624.0224.5024.5061,523
27 May 202125.0025.4024.0024.5024.5075,324
26 May 202125.0025.8524.1025.0025.00281,407
25 May 202125.0026.0024.7225.0025.00102,359
24 May 202128.0027.7524.7025.0025.00447,770
21 May 202127.5029.0826.0028.0028.00795,362
20 May 202125.0028.5024.1027.5027.50259,867
19 May 202128.0028.0524.0125.0025.00653,864
18 May 202123.0028.6023.1028.0028.001,364,157
17 May 202124.0024.1522.0023.0023.00253,564
14 May 202124.0024.4022.5424.0024.00106,990
13 May 202125.0025.2523.0024.0024.0088,580
12 May 202125.2526.0023.3725.0025.0096,413
11 May 202126.5028.7024.5025.2525.25348,524
10 May 202124.0027.8523.0025.5025.50275,222
07 May 202124.5025.0023.5024.0024.00132,193
06 May 202125.0025.9524.0024.5024.50209,043
05 May 202125.0025.9524.1325.0025.00107,344
04 May 202125.5025.8024.0225.0025.00159,013
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...