Sabien Technology Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 8.000 | 8.000 | 7.010 | 7.250 | 7.250 | 734,917 |
| 2025-11-04 | 8.250 | 8.288 | 8.000 | 8.250 | 8.250 | 147,342 |
| 2025-11-03 | 8.250 | 8.288 | 8.000 | 8.250 | 8.250 | 88,777 |
| 2025-10-31 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 171,183 |
| 2025-10-30 | 8.250 | 8.288 | 8.000 | 8.250 | 8.250 | 4,666 |
| 2025-10-29 | 8.250 | 8.380 | 8.000 | 8.250 | 8.250 | 343,215 |
| 2025-10-28 | 8.250 | 8.400 | 8.250 | 8.250 | 8.250 | 64,635 |
| 2025-10-27 | 8.500 | 8.500 | 8.250 | 8.250 | 8.250 | 70,899 |
| 2025-10-24 | 8.750 | 8.750 | 8.500 | 8.750 | 8.750 | 103,264 |
| 2025-10-23 | 8.750 | 8.820 | 8.515 | 8.750 | 8.750 | 51,477 |
| 2025-10-22 | 9.000 | 9.000 | 8.750 | 8.750 | 8.750 | 21,374 |
| 2025-10-21 | 9.000 | 9.325 | 8.510 | 9.000 | 9.000 | 155,460 |
| 2025-10-20 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 34,101 |
| 2025-10-17 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 54,464 |
| 2025-10-16 | 9.000 | 9.250 | 8.800 | 9.000 | 9.000 | 33,916 |
| 2025-10-15 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 251,096 |
| 2025-10-14 | 9.000 | 9.500 | 8.820 | 9.000 | 9.000 | 318,054 |
| 2025-10-13 | 9.750 | 10.090 | 8.550 | 9.000 | 9.000 | 364,961 |
| 2025-10-10 | 9.270 | 10.490 | 9.270 | 9.750 | 9.750 | 891,177 |
| 2025-10-09 | 9.500 | 9.520 | 8.660 | 9.250 | 9.250 | 154,454 |
| 2025-10-08 | 9.250 | 10.000 | 9.000 | 9.500 | 9.500 | 268,725 |
| 2025-10-07 | 10.250 | 11.425 | 9.000 | 9.250 | 9.250 | 940,452 |
| 2025-10-06 | 11.000 | 11.000 | 9.510 | 10.250 | 10.250 | 1,190,228 |
| 2025-10-03 | 13.000 | 13.900 | 10.250 | 11.000 | 11.000 | 2,301,969 |
| 2025-10-02 | 6.250 | 19.890 | 6.100 | 12.500 | 12.500 | 11,124,603 |
| 2025-10-01 | 7.500 | 7.635 | 5.600 | 6.250 | 6.250 | 734,090 |
| 2025-09-30 | 6.250 | 7.650 | 6.010 | 7.500 | 7.500 | 590,968 |
| 2025-09-29 | 6.250 | 6.325 | 6.010 | 6.250 | 6.250 | 18,676 |
| 2025-09-26 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2025-09-25 | 6.250 | 6.350 | 6.010 | 6.250 | 6.250 | 121 |
| 2025-09-24 | 6.250 | 6.350 | 6.010 | 6.250 | 6.250 | 20,792 |
| 2025-09-23 | 6.250 | 6.350 | 6.010 | 6.250 | 6.250 | 5,060 |
| 2025-09-22 | 6.250 | 6.250 | 6.010 | 6.250 | 6.250 | 430 |
| 2025-09-19 | 6.500 | 7.000 | 6.000 | 6.250 | 6.250 | 170,311 |
| 2025-09-18 | 6.250 | 6.400 | 6.250 | 6.250 | 6.250 | 31,250 |
| 2025-09-17 | 6.650 | 6.650 | 6.250 | 6.250 | 6.250 | 29,913 |
| 2025-09-16 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 23,480 |
| 2025-09-15 | 6.750 | 6.750 | 6.100 | 6.750 | 6.750 | 41,041 |
| 2025-09-12 | 6.750 | 6.750 | 6.510 | 6.750 | 6.750 | 547 |
| 2025-09-11 | 6.750 | 6.750 | 6.510 | 6.750 | 6.750 | 2,500 |
| 2025-09-10 | 6.750 | 6.750 | 6.650 | 6.750 | 6.750 | 6 |
| 2025-09-09 | 6.750 | 6.750 | 6.404 | 6.750 | 6.750 | 95,380 |
| 2025-09-08 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 28,824 |
| 2025-09-05 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2025-09-04 | 6.750 | 6.869 | 6.500 | 6.750 | 6.750 | 20,137 |
| 2025-09-03 | 6.750 | 7.000 | 6.750 | 6.750 | 6.750 | 20,177 |
| 2025-09-02 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 20,372 |
| 2025-09-01 | 6.750 | 7.000 | 6.750 | 6.750 | 6.750 | 14,299 |
| 2025-08-29 | 6.750 | 6.750 | 6.510 | 6.750 | 6.750 | 17,969 |
| 2025-08-28 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2025-08-27 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2025-08-26 | 6.750 | 6.869 | 6.510 | 6.750 | 6.750 | 38,161 |
| 2025-08-22 | 6.875 | 6.875 | 6.750 | 6.750 | 6.750 | 43,636 |
| 2025-08-21 | 6.750 | 6.875 | 6.750 | 6.750 | 6.750 | 8,609 |
| 2025-08-20 | 6.750 | 6.875 | 6.750 | 6.750 | 6.750 | 3,585 |
| 2025-08-19 | 6.750 | 6.875 | 6.750 | 6.750 | 6.750 | 1,706 |
| 2025-08-18 | 6.750 | 6.875 | 6.750 | 6.750 | 6.750 | 14,689 |
| 2025-08-15 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2025-08-14 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 16 |
| 2025-08-13 | 7.020 | 7.020 | 6.310 | 6.750 | 6.750 | 208,818 |
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.