Sabien Technology Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2.750 | 3.100 | 2.700 | 3.100 | 3.100 | 102,427 |
| 2026-10-16 | 3.100 | 3.480 | 2.700 | 3.480 | 3.480 | 24,125 |
| 2026-10-15 | 3.100 | 3.100 | 2.700 | 3.100 | 3.100 | 218,816 |
| 2026-10-14 | 3.100 | 3.100 | 2.750 | 3.100 | 3.100 | 23,600 |
| 2026-10-13 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2026-10-12 | 3.100 | 3.100 | 2.700 | 3.100 | 3.100 | 1,336 |
| 2026-10-09 | 3.100 | 3.100 | 2.700 | 3.100 | 3.100 | 133 |
| 2026-10-08 | 3.100 | 3.100 | 3.000 | 3.100 | 3.100 | 10,000 |
| 2026-10-07 | 3.100 | 3.100 | 2.750 | 3.100 | 3.100 | 244,229 |
| 2026-10-06 | 3.100 | 3.100 | 2.750 | 3.100 | 3.100 | 48,320 |
| 2026-10-05 | 2.850 | 3.100 | 2.700 | 3.100 | 3.100 | 1,034,587 |
| 2026-10-02 | 3.250 | 3.250 | 3.000 | 3.250 | 3.250 | 36,486 |
| 2026-10-01 | 3.749 | 3.749 | 3.020 | 3.250 | 3.250 | 3,269,501 |
| 2026-09-30 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 88,830 |
| 2026-09-29 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 8,032 |
| 2026-09-28 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 100,876 |
| 2026-09-25 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 1,100 |
| 2026-09-24 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 60,185 |
| 2026-09-23 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 4,809 |
| 2026-09-22 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 99,985 |
| 2026-09-21 | 3.700 | 3.750 | 3.700 | 3.750 | 3.750 | 100,000 |
| 2026-09-18 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-09-17 | 3.500 | 3.749 | 3.000 | 3.500 | 3.500 | 246 |
| 2026-09-16 | 3.475 | 3.749 | 3.475 | 3.500 | 3.500 | 84,915 |
| 2026-09-15 | 3.500 | 3.500 | 3.000 | 3.250 | 3.250 | 270,033 |
| 2026-09-14 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 1,766 |
| 2026-09-11 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 64 |
| 2026-09-10 | 3.750 | 3.750 | 3.515 | 3.750 | 3.750 | 208,474 |
| 2026-09-09 | 3.750 | 4.000 | 3.550 | 3.750 | 3.750 | 2,412 |
| 2026-09-08 | 3.750 | 3.750 | 3.580 | 3.750 | 3.750 | 72,724 |
| 2026-09-07 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 27 |
| 2026-09-04 | 3.945 | 3.945 | 3.550 | 3.750 | 3.750 | 775,327 |
| 2026-09-03 | 3.750 | 4.000 | 3.500 | 4.000 | 4.000 | 675,706 |
| 2026-09-02 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 10,230 |
| 2026-09-01 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 47,756 |
| 2026-08-28 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-08-27 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 88,111 |
| 2026-08-26 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 1,464 |
| 2026-08-25 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 450 |
| 2026-08-24 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 110,913 |
| 2026-08-21 | 3.750 | 3.848 | 3.500 | 3.750 | 3.750 | 296,553 |
| 2026-08-20 | 4.000 | 4.000 | 3.500 | 3.750 | 3.750 | 744,706 |
| 2026-08-19 | 3.500 | 4.500 | 3.500 | 4.000 | 4.000 | 2,141,391 |
| 2026-08-18 | 2.780 | 4.500 | 2.780 | 3.500 | 3.500 | 7,270,905 |
| 2026-08-17 | 2.750 | 2.750 | 2.500 | 2.750 | 2.750 | 109,387 |
| 2026-08-14 | 2.750 | 2.750 | 2.500 | 2.750 | 2.750 | 20,760 |
| 2026-08-13 | 2.750 | 2.750 | 2.500 | 2.750 | 2.750 | 2,345 |
| 2026-08-12 | 2.750 | 3.000 | 2.500 | 2.750 | 2.750 | 11,189 |
| 2026-08-11 | 2.750 | 3.000 | 2.500 | 2.750 | 2.750 | 402,070 |
| 2026-08-10 | 2.750 | 3.000 | 2.500 | 2.750 | 2.750 | 23,396 |
| 2026-08-07 | 2.750 | 3.000 | 2.500 | 2.750 | 2.750 | 21,097 |
| 2026-08-06 | 2.750 | 3.000 | 2.500 | 2.750 | 2.750 | 25,796 |
| 2026-08-05 | 2.750 | 3.000 | 2.750 | 2.750 | 2.750 | 200 |
| 2026-08-04 | 2.750 | 3.000 | 2.500 | 2.750 | 2.750 | 2,561 |
| 2026-08-03 | 2.750 | 2.980 | 2.500 | 2.750 | 2.750 | 20,259 |
| 2026-07-31 | 2.750 | 3.000 | 2.500 | 2.750 | 2.750 | 571,967 |
| 2026-07-30 | 2.750 | 3.000 | 2.453 | 2.750 | 2.750 | 505,609 |
| 2026-07-29 | 3.000 | 3.500 | 2.500 | 2.750 | 2.750 | 166,679 |
| 2026-07-28 | 3.000 | 3.000 | 2.500 | 3.000 | 3.000 | 5,159 |
| 2026-07-27 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.