Sabien Technology Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.000 | 3.500 | 2.500 | 3.000 | 3.000 | 54,741 |
| 2026-07-23 | 3.000 | 3.500 | 2.500 | 3.000 | 3.000 | 38,435 |
| 2026-07-22 | 3.000 | 3.000 | 2.900 | 3.000 | 3.000 | 40,000 |
| 2026-07-21 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2026-07-20 | 3.000 | 3.200 | 2.850 | 3.000 | 3.000 | 392,064 |
| 2026-07-17 | 3.010 | 3.010 | 3.000 | 3.000 | 3.000 | 150,596 |
| 2026-07-16 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2026-07-15 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 4,308 |
| 2026-07-14 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 47,185 |
| 2026-07-13 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 100,036 |
| 2026-07-10 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2026-07-09 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 407 |
| 2026-07-08 | 3.250 | 3.250 | 3.020 | 3.250 | 3.250 | 24,893 |
| 2026-07-07 | 3.250 | 3.250 | 3.000 | 3.250 | 3.250 | 1,083 |
| 2026-07-06 | 3.250 | 3.250 | 3.000 | 3.250 | 3.250 | 279 |
| 2026-07-03 | 3.250 | 3.500 | 3.020 | 3.250 | 3.250 | 2,688 |
| 2026-07-02 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 355 |
| 2026-07-01 | 3.250 | 3.250 | 3.000 | 3.250 | 3.250 | 55,404 |
| 2026-06-30 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 180,168 |
| 2026-06-29 | 3.250 | 3.250 | 3.000 | 3.250 | 3.250 | 216,800 |
| 2026-06-26 | 3.250 | 3.250 | 3.125 | 3.250 | 3.250 | 7,500 |
| 2026-06-25 | 3.250 | 3.400 | 3.125 | 3.250 | 3.250 | 91,000 |
| 2026-06-24 | 3.250 | 3.250 | 3.000 | 3.250 | 3.250 | 92,892 |
| 2026-06-23 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 229 |
| 2026-06-22 | 3.250 | 3.250 | 3.000 | 3.250 | 3.250 | 252,115 |
| 2026-06-19 | 3.250 | 3.500 | 3.175 | 3.250 | 3.250 | 15,123 |
| 2026-06-18 | 3.250 | 3.250 | 3.155 | 3.250 | 3.250 | 30,328 |
| 2026-06-17 | 3.250 | 3.250 | 3.000 | 3.250 | 3.250 | 60,058 |
| 2026-06-16 | 3.750 | 4.000 | 3.000 | 3.250 | 3.250 | 345,953 |
| 2026-06-15 | 3.750 | 4.000 | 3.250 | 3.750 | 3.750 | 175,209 |
| 2026-06-12 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 309,994 |
| 2026-06-11 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 37,849 |
| 2026-06-10 | 3.750 | 4.000 | 3.600 | 3.750 | 3.750 | 8,699 |
| 2026-06-09 | 3.750 | 3.985 | 3.750 | 3.750 | 3.750 | 111,394 |
| 2026-06-08 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 13,643 |
| 2026-06-05 | 4.250 | 4.500 | 3.500 | 3.750 | 3.750 | 177,980 |
| 2026-06-04 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 53,905 |
| 2026-06-03 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 131,940 |
| 2026-06-02 | 3.750 | 5.000 | 3.500 | 4.250 | 4.250 | 1,208,486 |
| 2026-06-01 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 195,710 |
| 2026-05-29 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 146,781 |
| 2026-05-28 | 3.550 | 4.000 | 3.550 | 3.750 | 3.750 | 388,164 |
| 2026-05-27 | 3.750 | 3.850 | 3.000 | 3.500 | 3.500 | 417,491 |
| 2026-05-26 | 4.250 | 4.500 | 3.437 | 3.750 | 3.750 | 670,997 |
| 2026-05-22 | 4.750 | 5.000 | 4.000 | 4.250 | 4.250 | 975,813 |
| 2026-05-21 | 5.750 | 6.450 | 4.500 | 4.750 | 4.750 | 1,580,073 |
| 2026-05-20 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 13,775 |
| 2026-05-19 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 19,315 |
| 2026-05-18 | 5.750 | 6.000 | 5.550 | 5.750 | 5.750 | 75,739 |
| 2026-05-15 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 28,874 |
| 2026-05-14 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 38,241 |
| 2026-05-13 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 166 |
| 2026-05-12 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 93,983 |
| 2026-05-11 | 6.000 | 6.500 | 5.500 | 5.750 | 5.750 | 143,320 |
| 2026-05-08 | 5.500 | 6.500 | 5.100 | 6.000 | 6.000 | 458,558 |
| 2026-05-07 | 6.000 | 6.000 | 5.000 | 5.500 | 5.500 | 521,322 |
| 2026-05-06 | 6.000 | 6.150 | 5.500 | 6.000 | 6.000 | 33,376 |
| 2026-05-05 | 6.000 | 6.000 | 5.500 | 6.000 | 6.000 | 18,759 |
| 2026-05-01 | 6.000 | 6.500 | 5.666 | 6.000 | 6.000 | 42,093 |
| 2026-04-30 | 6.000 | 6.000 | 5.666 | 6.000 | 6.000 | 1,871 |
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.