Sabien Technology Group Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	8.250	8.250	7.700	8.250	8.250	107,900
2024-08-30	8.250	8.400	8.250	8.250	8.250	20,193
2024-08-29	9.250	9.650	8.000	8.250	8.250	244,817
2024-08-28	9.250	9.250	8.550	9.250	9.250	11,944
2024-08-27	9.250	9.667	9.250	9.250	9.250	1,034
2024-08-23	9.250	9.250	8.550	9.250	9.250	2,222
2024-08-22	9.250	9.889	9.250	9.250	9.250	13
2024-08-21	9.250	9.250	8.800	9.250	9.250	10,000
2024-08-20	9.250	9.925	8.800	9.250	9.250	1,210
2024-08-19	9.250	9.250	9.250	9.250	9.250	0
2024-08-16	9.250	9.750	8.911	9.250	9.250	70,100
2024-08-15	9.250	9.250	8.800	9.250	9.250	200
2024-08-14	9.250	9.970	8.800	9.250	9.250	1,902
2024-08-13	9.000	9.778	8.800	9.250	9.250	72,797
2024-08-12	9.000	9.470	8.550	9.000	9.000	32,757
2024-08-09	9.000	9.250	8.550	9.000	9.000	11,110
2024-08-08	9.000	9.000	9.000	9.000	9.000	0
2024-08-07	9.000	9.250	9.000	9.000	9.000	9,729
2024-08-06	9.000	9.300	8.550	9.000	9.000	25,762
2024-08-05	9.000	9.000	9.000	9.000	9.000	0
2024-08-02	9.000	9.400	9.000	9.000	9.000	10,319
2024-08-01	9.000	9.400	8.500	9.000	9.000	6,859
2024-07-31	9.000	9.250	9.000	9.000	9.000	18,673
2024-07-30	9.000	9.275	9.000	9.000	9.000	10,781
2024-07-29	9.250	9.450	8.250	9.000	9.000	81,000
2024-07-26	9.250	9.250	9.000	9.250	9.250	39,074
2024-07-25	9.250	9.433	9.250	9.250	9.250	10,000
2024-07-24	9.250	9.250	9.250	9.250	9.250	0
2024-07-23	9.250	9.470	9.250	9.250	9.250	333
2024-07-22	9.500	9.630	9.000	9.250	9.250	60,686
2024-07-19	9.500	9.630	9.500	9.500	9.500	10,417
2024-07-18	9.500	9.980	9.500	9.500	9.500	9,018
2024-07-17	9.500	9.980	9.500	9.500	9.500	10,020
2024-07-16	9.500	9.650	9.500	9.500	9.500	10,362
2024-07-15	9.500	9.700	9.033	9.500	9.500	32,643
2024-07-12	9.500	9.980	9.050	9.500	9.500	43,711
2024-07-11	9.675	9.675	9.100	9.500	9.500	82,109
2024-07-10	10.300	10.300	9.550	10.000	10.000	156,445
2024-07-09	10.510	10.510	10.220	10.500	10.500	22,589
2024-07-08	11.250	11.250	10.510	11.250	11.250	34,608
2024-07-05	11.500	11.500	11.050	11.500	11.500	129
2024-07-04	11.500	11.500	10.923	11.500	11.500	26,043
2024-07-03	11.500	11.500	11.500	11.500	11.500	0
2024-07-02	11.500	11.500	11.500	11.500	11.500	0
2024-07-01	11.980	11.980	11.050	11.500	11.500	20,059
2024-06-28	12.000	12.000	11.500	12.000	12.000	20,666
2024-06-27	12.250	12.250	12.250	12.250	12.250	0
2024-06-26	12.250	12.250	12.250	12.250	12.250	0
2024-06-25	12.250	12.250	12.190	12.250	12.250	2,000
2024-06-24	12.250	12.250	11.575	12.250	12.250	2,001
2024-06-21	12.250	12.250	11.650	12.250	12.250	7,200
2024-06-20	12.250	12.250	12.250	12.250	12.250	0
2024-06-19	12.250	12.350	11.575	12.250	12.250	11,184
2024-06-18	12.250	12.350	12.250	12.250	12.250	5,011
2024-06-17	12.250	12.250	11.575	12.250	12.250	1,843
2024-06-14	12.250	12.410	11.575	12.250	12.250	10,278
2024-06-13	12.250	12.250	11.620	12.250	12.250	30,000
2024-06-12	12.250	12.250	12.250	12.250	12.250	0
2024-06-11	12.250	12.250	12.250	12.250	12.250	0
2024-06-10	12.250	12.540	11.575	12.250	12.250	409

← NewerPage 10 of 22 · 1,266 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.