Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Satsuma Tech. (SATS) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Jan 2026 (Fri) 0.41 0.41 0.41 0.405 2,643,912
15th Jan 2026 (Thu) 0.39 0.42 0.39 0.405 45,171,874
14th Jan 2026 (Wed) 0.36 0.41 0.36 0.385 208,200,251
13th Jan 2026 (Tue) 0.35 0.37 0.33 0.355 10,287,322
12th Jan 2026 (Mon) 0.33 0.35 0.33 0.345 11,992,476
9th Jan 2026 (Fri) 0.328 0.328 0.328 0.325 11,781,445
8th Jan 2026 (Thu) 0.35 0.35 0.32 0.34 11,409,561
7th Jan 2026 (Wed) 0.38 0.38 0.35 0.34 23,476,078
6th Jan 2026 (Tue) 0.32 0.37 0.32 0.344 76,596,306
5th Jan 2026 (Mon) 0.306 0.33 0.30 0.32 14,749,654
2nd Jan 2026 (Fri) 0.30 0.35 0.30 0.295 40,496,806
1st Jan 2026 (Thu) 0.28 0.28 0.28 0.28 0
31st Dec 2025 (Wed) 0.28 0.306 0.26 0.28 27,235,417
30th Dec 2025 (Tue) 0.35 0.35 0.27 0.28 64,500,062
29th Dec 2025 (Mon) 0.55 0.55 0.35 0.35 74,062,679
26th Dec 2025 (Fri) 0.525 0.525 0.525 0.525 0
25th Dec 2025 (Thu) 0.525 0.525 0.525 0.525 0
24th Dec 2025 (Wed) 0.53 0.53 0.50 0.525 3,012,832
23rd Dec 2025 (Tue) 0.59 0.59 0.52 0.565 2,338,771
22nd Dec 2025 (Mon) 0.585 0.585 0.555 0.5525 2,763,763
19th Dec 2025 (Fri) 0.585 0.60 0.585 0.575 2,041,548
18th Dec 2025 (Thu) 0.605 0.65 0.55 0.625 10,329,036
17th Dec 2025 (Wed) 0.70 0.90 0.675 0.69 16,285,354
16th Dec 2025 (Tue) 0.75 0.75 0.60 0.65 7,504,136
15th Dec 2025 (Mon) 0.945 0.945 0.735 0.80 4,038,151
12th Dec 2025 (Fri) 0.82 0.82 0.80 0.84 3,703,248
11th Dec 2025 (Thu) 0.92 1.05 0.92 0.915 4,522,170
10th Dec 2025 (Wed) 0.8175 0.82 0.8175 0.82 1,002,524
9th Dec 2025 (Tue) 0.90 0.90 0.90 0.8175 109,308
8th Dec 2025 (Mon) 0.875 0.875 0.86 0.86 276,892
5th Dec 2025 (Fri) 0.875 0.875 0.875 0.875 206,726
4th Dec 2025 (Thu) 0.83 0.83 0.80 0.875 205,213
3rd Dec 2025 (Wed) 0.92 0.92 0.92 0.875 305,977
2nd Dec 2025 (Tue) 0.955 0.955 0.955 0.90 5,268,682
1st Dec 2025 (Mon) 1.09 1.09 0.90 0.85 286,678
28th Nov 2025 (Fri) 1.10 1.10 0.95 0.975 2,892,087
27th Nov 2025 (Thu) 1.20 1.20 1.20 1.20 371,390
26th Nov 2025 (Wed) 1.20 1.20 1.20 1.20 1,099,635
25th Nov 2025 (Tue) 1.35 1.35 1.35 1.20 839,420
24th Nov 2025 (Mon) 1.24 1.24 1.20 1.20 1,473,697
21st Nov 2025 (Fri) 1.10 1.10 1.10 1.24 346,242
20th Nov 2025 (Thu) 1.30 1.30 1.30 1.235 269,260
19th Nov 2025 (Wed) 1.30 1.31 1.30 1.20 1,838,451
18th Nov 2025 (Tue) 1.30 1.30 1.30 1.225 1,262,307
17th Nov 2025 (Mon) 1.30 1.30 1.25 1.25 209,341
FTSE 100 Latest
Value10,235.79
Change-3.15