Sabien Technology Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 6.000 | 6.190 | 5.500 | 6.000 | 6.000 | 123,242 |
| 2026-04-28 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 25,834 |
| 2026-04-27 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2026-04-24 | 6.000 | 6.250 | 6.000 | 6.000 | 6.000 | 28,736 |
| 2026-04-23 | 6.080 | 6.080 | 5.650 | 6.000 | 6.000 | 211,102 |
| 2026-04-22 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 6 |
| 2026-04-21 | 6.500 | 7.000 | 6.000 | 6.250 | 6.250 | 210,198 |
| 2026-04-20 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 15,571 |
| 2026-04-17 | 6.500 | 6.500 | 6.000 | 6.500 | 6.500 | 10,688 |
| 2026-04-16 | 6.500 | 6.500 | 6.200 | 6.500 | 6.500 | 316,484 |
| 2026-04-15 | 7.750 | 8.000 | 6.000 | 6.500 | 6.500 | 1,624,625 |
| 2026-04-14 | 5.750 | 8.000 | 5.500 | 7.750 | 7.750 | 2,836,720 |
| 2026-04-13 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 103,144 |
| 2026-04-10 | 6.000 | 6.500 | 5.500 | 5.750 | 5.750 | 141,679 |
| 2026-04-09 | 5.750 | 6.000 | 5.500 | 6.000 | 6.000 | 101,111 |
| 2026-04-08 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 23,897 |
| 2026-04-07 | 5.750 | 6.000 | 5.750 | 5.750 | 5.750 | 62,061 |
| 2026-04-02 | 6.000 | 6.000 | 5.500 | 5.750 | 5.750 | 255,875 |
| 2026-04-01 | 6.000 | 6.088 | 5.500 | 6.000 | 6.000 | 57,094 |
| 2026-03-31 | 6.000 | 6.190 | 5.500 | 6.000 | 6.000 | 82,203 |
| 2026-03-30 | 6.000 | 6.500 | 6.000 | 6.000 | 6.000 | 107,544 |
| 2026-03-27 | 5.750 | 6.500 | 5.500 | 6.000 | 6.000 | 107,350 |
| 2026-03-26 | 6.000 | 6.250 | 5.750 | 5.750 | 5.750 | 65,832 |
| 2026-03-25 | 6.000 | 6.300 | 5.500 | 6.000 | 6.000 | 7,779 |
| 2026-03-24 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2026-03-23 | 6.000 | 6.000 | 5.500 | 6.000 | 6.000 | 16,589 |
| 2026-03-20 | 6.250 | 6.400 | 6.250 | 6.250 | 6.250 | 6,957 |
| 2026-03-19 | 6.500 | 7.000 | 6.000 | 6.250 | 6.250 | 140,074 |
| 2026-03-18 | 6.750 | 6.750 | 6.100 | 6.500 | 6.500 | 142,855 |
| 2026-03-17 | 6.250 | 7.000 | 5.600 | 6.750 | 6.750 | 566,733 |
| 2026-03-16 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 26,705 |
| 2026-03-13 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 100,834 |
| 2026-03-12 | 6.250 | 6.250 | 6.111 | 6.250 | 6.250 | 85,034 |
| 2026-03-11 | 6.250 | 6.250 | 6.111 | 6.250 | 6.250 | 1,405 |
| 2026-03-10 | 6.250 | 6.375 | 6.000 | 6.250 | 6.250 | 32,262 |
| 2026-03-09 | 6.500 | 7.000 | 6.000 | 6.250 | 6.250 | 83,858 |
| 2026-03-06 | 6.250 | 7.000 | 6.000 | 6.500 | 6.500 | 111,131 |
| 2026-03-05 | 6.500 | 6.500 | 6.000 | 6.250 | 6.250 | 317,354 |
| 2026-03-04 | 6.750 | 6.850 | 6.500 | 6.750 | 6.750 | 43,428 |
| 2026-03-03 | 7.000 | 7.000 | 6.500 | 6.750 | 6.750 | 204,120 |
| 2026-03-02 | 7.000 | 7.268 | 6.000 | 7.000 | 7.000 | 59,116 |
| 2026-02-27 | 6.500 | 7.268 | 6.000 | 7.000 | 7.000 | 227,950 |
| 2026-02-26 | 6.500 | 7.000 | 6.277 | 6.500 | 6.500 | 5,392 |
| 2026-02-25 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 59,946 |
| 2026-02-24 | 7.000 | 7.000 | 6.225 | 6.500 | 6.500 | 501,414 |
| 2026-02-23 | 7.250 | 7.470 | 6.711 | 7.250 | 7.250 | 94,033 |
| 2026-02-20 | 7.250 | 8.000 | 6.500 | 7.250 | 7.250 | 344,052 |
| 2026-02-19 | 6.500 | 8.000 | 6.500 | 7.250 | 7.250 | 1,116,958 |
| 2026-02-18 | 6.250 | 6.840 | 6.000 | 6.500 | 6.500 | 230,397 |
| 2026-02-17 | 6.250 | 6.500 | 6.250 | 6.250 | 6.250 | 515 |
| 2026-02-16 | 6.500 | 7.000 | 6.000 | 6.250 | 6.250 | 120,794 |
| 2026-02-13 | 6.500 | 7.000 | 6.330 | 6.500 | 6.500 | 117,732 |
| 2026-02-12 | 6.500 | 6.750 | 6.500 | 6.500 | 6.500 | 27,318 |
| 2026-02-11 | 6.300 | 6.769 | 6.300 | 6.500 | 6.500 | 112,968 |
| 2026-02-10 | 6.650 | 6.650 | 6.250 | 6.250 | 6.250 | 322,356 |
| 2026-02-09 | 6.750 | 6.800 | 6.500 | 6.750 | 6.750 | 70,246 |
| 2026-02-06 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 433,647 |
| 2026-02-05 | 6.500 | 7.000 | 6.000 | 6.750 | 6.750 | 393,371 |
| 2026-02-04 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 169,841 |
| 2026-02-03 | 6.500 | 6.770 | 6.000 | 6.500 | 6.500 | 189,825 |
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.