Sabien Technology Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 7.500 | 7.500 | 7.220 | 7.500 | 7.500 | 41,482 |
| 2025-08-11 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-08-08 | 7.500 | 7.775 | 7.220 | 7.500 | 7.500 | 31,560 |
| 2025-08-07 | 7.500 | 7.775 | 7.500 | 7.500 | 7.500 | 5,163 |
| 2025-08-06 | 7.500 | 7.900 | 7.210 | 7.500 | 7.500 | 29,635 |
| 2025-08-05 | 7.500 | 7.800 | 7.190 | 7.500 | 7.500 | 18,184 |
| 2025-08-04 | 7.500 | 7.800 | 7.160 | 7.500 | 7.500 | 40,269 |
| 2025-08-01 | 7.500 | 7.840 | 7.500 | 7.500 | 7.500 | 15,255 |
| 2025-07-31 | 7.500 | 7.750 | 7.150 | 7.500 | 7.500 | 27,145 |
| 2025-07-30 | 7.500 | 7.680 | 7.500 | 7.500 | 7.500 | 38,089 |
| 2025-07-29 | 7.500 | 7.500 | 7.020 | 7.500 | 7.500 | 13,545 |
| 2025-07-28 | 7.500 | 7.680 | 7.000 | 7.500 | 7.500 | 19,222 |
| 2025-07-25 | 7.500 | 7.500 | 7.150 | 7.500 | 7.500 | 5,000 |
| 2025-07-24 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-07-23 | 7.750 | 7.750 | 7.150 | 7.750 | 7.750 | 11,882 |
| 2025-07-22 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-07-21 | 7.750 | 7.750 | 7.150 | 7.750 | 7.750 | 3,604 |
| 2025-07-18 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-07-17 | 7.750 | 7.750 | 7.680 | 7.750 | 7.750 | 428 |
| 2025-07-16 | 7.750 | 7.750 | 7.680 | 7.750 | 7.750 | 390 |
| 2025-07-15 | 7.750 | 7.750 | 7.030 | 7.750 | 7.750 | 2,187 |
| 2025-07-14 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-07-11 | 7.750 | 7.750 | 7.015 | 7.750 | 7.750 | 201 |
| 2025-07-10 | 7.750 | 7.750 | 7.030 | 7.750 | 7.750 | 2,628 |
| 2025-07-09 | 7.750 | 7.800 | 7.690 | 7.750 | 7.750 | 5,012 |
| 2025-07-08 | 7.750 | 8.000 | 7.750 | 7.750 | 7.750 | 770 |
| 2025-07-07 | 7.750 | 7.750 | 7.030 | 7.750 | 7.750 | 11,989 |
| 2025-07-04 | 7.750 | 7.750 | 7.030 | 7.750 | 7.750 | 2,571 |
| 2025-07-03 | 7.750 | 7.750 | 7.050 | 7.750 | 7.750 | 11,172 |
| 2025-07-02 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-07-01 | 7.750 | 7.800 | 7.110 | 7.750 | 7.750 | 20,000 |
| 2025-06-30 | 7.510 | 7.800 | 7.510 | 7.750 | 7.750 | 152,122 |
| 2025-06-27 | 7.500 | 7.500 | 7.020 | 7.500 | 7.500 | 20,000 |
| 2025-06-26 | 7.500 | 7.848 | 7.100 | 7.500 | 7.500 | 204,106 |
| 2025-06-25 | 7.889 | 7.889 | 7.000 | 7.500 | 7.500 | 95,975 |
| 2025-06-24 | 8.000 | 8.000 | 7.520 | 8.000 | 8.000 | 33,750 |
| 2025-06-23 | 8.000 | 8.400 | 7.500 | 8.000 | 8.000 | 115,733 |
| 2025-06-20 | 9.300 | 9.300 | 7.010 | 8.000 | 8.000 | 2,156,775 |
| 2025-06-19 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2025-06-18 | 9.300 | 9.500 | 9.300 | 9.500 | 9.500 | 444 |
| 2025-06-17 | 9.500 | 9.500 | 9.000 | 9.500 | 9.500 | 10,106 |
| 2025-06-16 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2025-06-13 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2025-06-12 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2025-06-11 | 9.500 | 9.500 | 9.400 | 9.500 | 9.500 | 26,997 |
| 2025-06-10 | 9.500 | 9.550 | 8.600 | 9.500 | 9.500 | 106,104 |
| 2025-06-09 | 9.500 | 9.600 | 9.000 | 9.500 | 9.500 | 22,372 |
| 2025-06-06 | 9.500 | 9.600 | 9.020 | 9.500 | 9.500 | 1,614 |
| 2025-06-05 | 9.500 | 9.500 | 9.020 | 9.500 | 9.500 | 1,068 |
| 2025-06-04 | 9.500 | 9.500 | 9.020 | 9.500 | 9.500 | 3,869 |
| 2025-06-03 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2025-06-02 | 9.500 | 9.650 | 9.110 | 9.500 | 9.500 | 13,422 |
| 2025-05-30 | 9.500 | 9.500 | 9.000 | 9.500 | 9.500 | 200,000 |
| 2025-05-29 | 9.750 | 9.950 | 9.510 | 9.750 | 9.750 | 1,264 |
| 2025-05-28 | 9.750 | 9.750 | 9.500 | 9.750 | 9.750 | 5,671 |
| 2025-05-27 | 9.750 | 9.750 | 9.500 | 9.750 | 9.750 | 3,060 |
| 2025-05-23 | 9.750 | 9.850 | 9.550 | 9.750 | 9.750 | 10,474 |
| 2025-05-22 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2025-05-21 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2025-05-20 | 9.750 | 9.750 | 9.500 | 9.750 | 9.750 | 48,453 |
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.