Sabien Technology Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 436,646 |
| 2026-01-30 | 6.250 | 6.900 | 6.000 | 6.500 | 6.500 | 206,818 |
| 2026-01-29 | 6.500 | 6.500 | 6.000 | 6.250 | 6.250 | 383,696 |
| 2026-01-28 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 12,090 |
| 2026-01-27 | 6.750 | 7.000 | 6.222 | 6.500 | 6.500 | 115,820 |
| 2026-01-26 | 7.000 | 7.500 | 6.500 | 6.750 | 6.750 | 173,973 |
| 2026-01-23 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 274,993 |
| 2026-01-22 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 658,888 |
| 2026-01-21 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 89,870 |
| 2026-01-20 | 8.000 | 8.500 | 6.750 | 7.000 | 7.000 | 375,543 |
| 2026-01-19 | 6.000 | 9.000 | 6.000 | 8.000 | 8.000 | 5,107,823 |
| 2026-01-16 | 6.500 | 7.000 | 5.995 | 6.000 | 6.000 | 487,799 |
| 2026-01-15 | 6.250 | 7.000 | 6.000 | 6.500 | 6.500 | 192,702 |
| 2026-01-14 | 6.750 | 7.500 | 6.000 | 6.250 | 6.250 | 261,492 |
| 2026-01-13 | 7.250 | 8.000 | 6.188 | 6.750 | 6.750 | 359,718 |
| 2026-01-12 | 7.500 | 8.000 | 6.385 | 7.250 | 7.250 | 801,902 |
| 2026-01-09 | 7.250 | 8.000 | 6.500 | 7.500 | 7.500 | 1,325,672 |
| 2026-01-08 | 6.000 | 8.500 | 5.500 | 7.250 | 7.250 | 3,704,474 |
| 2026-01-07 | 7.000 | 7.500 | 5.500 | 6.000 | 6.000 | 4,286,531 |
| 2026-01-06 | 7.000 | 7.500 | 6.555 | 7.000 | 7.000 | 111,796 |
| 2026-01-05 | 6.250 | 7.000 | 5.750 | 7.000 | 7.000 | 693,141 |
| 2026-01-02 | 6.500 | 6.500 | 6.250 | 6.250 | 6.250 | 114,847 |
| 2025-12-31 | 6.500 | 6.700 | 6.011 | 6.500 | 6.500 | 151,207 |
| 2025-12-30 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 299,704 |
| 2025-12-29 | 6.500 | 7.000 | 6.025 | 6.500 | 6.500 | 61,844 |
| 2025-12-24 | 6.750 | 7.000 | 6.011 | 6.500 | 6.500 | 71,107 |
| 2025-12-23 | 7.500 | 7.550 | 6.500 | 6.750 | 6.750 | 327,685 |
| 2025-12-22 | 7.500 | 7.650 | 7.000 | 7.500 | 7.500 | 81,140 |
| 2025-12-19 | 7.500 | 7.500 | 7.000 | 7.500 | 7.500 | 28,727 |
| 2025-12-18 | 7.500 | 7.500 | 7.000 | 7.500 | 7.500 | 2,000 |
| 2025-12-17 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 83,239 |
| 2025-12-16 | 7.500 | 8.000 | 7.030 | 7.500 | 7.500 | 213,922 |
| 2025-12-15 | 7.500 | 8.000 | 7.025 | 7.500 | 7.500 | 17,137 |
| 2025-12-12 | 7.500 | 8.000 | 7.500 | 7.500 | 7.500 | 125 |
| 2025-12-11 | 7.500 | 8.000 | 7.466 | 7.500 | 7.500 | 17,002 |
| 2025-12-10 | 7.500 | 7.500 | 7.025 | 7.500 | 7.500 | 25,256 |
| 2025-12-09 | 7.750 | 7.850 | 7.050 | 7.500 | 7.500 | 54,176 |
| 2025-12-08 | 7.750 | 8.500 | 7.000 | 7.250 | 7.250 | 148,139 |
| 2025-12-05 | 7.750 | 7.750 | 7.126 | 7.750 | 7.750 | 13,733 |
| 2025-12-04 | 7.750 | 7.750 | 7.100 | 7.750 | 7.750 | 6,726 |
| 2025-12-03 | 8.000 | 8.000 | 7.500 | 8.000 | 8.000 | 13,994 |
| 2025-12-02 | 8.000 | 8.000 | 7.500 | 8.000 | 8.000 | 35,760 |
| 2025-12-01 | 8.000 | 8.000 | 7.500 | 8.000 | 8.000 | 172,985 |
| 2025-11-28 | 8.250 | 8.250 | 7.700 | 8.250 | 8.250 | 35,175 |
| 2025-11-27 | 8.250 | 8.250 | 7.675 | 8.250 | 8.250 | 6,752 |
| 2025-11-26 | 8.250 | 8.250 | 7.675 | 8.250 | 8.250 | 41,713 |
| 2025-11-25 | 8.250 | 8.250 | 7.600 | 8.250 | 8.250 | 9,800 |
| 2025-11-24 | 8.250 | 9.000 | 7.660 | 8.250 | 8.250 | 94,076 |
| 2025-11-21 | 8.250 | 9.000 | 7.805 | 8.250 | 8.250 | 80,518 |
| 2025-11-20 | 8.500 | 8.890 | 7.751 | 8.250 | 8.250 | 388,486 |
| 2025-11-19 | 7.450 | 10.000 | 7.450 | 8.500 | 8.500 | 2,012,271 |
| 2025-11-18 | 7.000 | 7.000 | 6.900 | 7.000 | 7.000 | 140,688 |
| 2025-11-17 | 7.000 | 7.500 | 6.511 | 7.000 | 7.000 | 168,631 |
| 2025-11-14 | 7.000 | 7.500 | 6.767 | 7.000 | 7.000 | 31,072 |
| 2025-11-13 | 7.525 | 7.525 | 6.500 | 7.000 | 7.000 | 752,678 |
| 2025-11-12 | 7.385 | 7.900 | 7.385 | 7.750 | 7.750 | 364,200 |
| 2025-11-11 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 63,024 |
| 2025-11-10 | 7.250 | 7.500 | 7.100 | 7.250 | 7.250 | 74,622 |
| 2025-11-07 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 21,444 |
| 2025-11-06 | 7.250 | 7.375 | 7.050 | 7.250 | 7.250 | 49,820 |
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.