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
22nd Aug 2025 (Fri) 2.70 2.70 2.00 2.60 7,632,842
21st Aug 2025 (Thu) 3.04 3.04 2.86 2.86 1,262,199
20th Aug 2025 (Wed) 3.10 3.10 2.64 2.76 3,388,979
19th Aug 2025 (Tue) 2.80 3.16 2.70 2.90 5,715,086
18th Aug 2025 (Mon) 3.00 3.00 2.60 2.80 2,880,562
15th Aug 2025 (Fri) 3.26 3.26 2.60 2.80 1,559,635
14th Aug 2025 (Thu) 3.18 3.20 3.00 3.10 3,928,111
13th Aug 2025 (Wed) 4.06 4.06 3.18 3.28 3,316,579
12th Aug 2025 (Tue) 3.66 3.66 3.16 3.36 2,036,728
11th Aug 2025 (Mon) 3.44 3.74 3.26 3.57 2,417,785
8th Aug 2025 (Fri) 3.76 3.76 3.34 3.55 2,182,704
7th Aug 2025 (Thu) 4.00 4.00 3.00 3.55 6,539,673
6th Aug 2025 (Wed) 5.35 5.40 3.50 3.88 7,025,087
5th Aug 2025 (Tue) 4.40 5.10 3.48 5.10 5,862,876
4th Aug 2025 (Mon) 5.60 5.60 4.40 4.40 2,968,070
1st Aug 2025 (Fri) 5.20 5.85 4.66 5.35 5,351,469
31st Jul 2025 (Thu) 6.15 6.15 4.90 5.02 4,534,996
30th Jul 2025 (Wed) 6.50 6.50 5.50 5.85 3,022,744
29th Jul 2025 (Tue) 6.00 6.75 6.00 6.30 2,970,885
28th Jul 2025 (Mon) 7.70 7.70 5.55 5.85 5,854,949
25th Jul 2025 (Fri) 7.10 7.10 6.50 7.15 2,716,874
24th Jul 2025 (Thu) 8.50 9.70 5.70 6.95 12,787,765
23rd Jul 2025 (Wed) 7.75 8.70 6.80 7.25 4,353,439
22nd Jul 2025 (Tue) 6.90 7.65 6.70 7.75 8,254,709
21st Jul 2025 (Mon) 7.00 7.00 6.50 6.85 3,420,615
18th Jul 2025 (Fri) 8.00 8.00 6.85 7.25 6,063,789
17th Jul 2025 (Thu) 8.90 8.90 6.10 7.25 9,917,934
16th Jul 2025 (Wed) 9.30 9.40 7.80 8.25 4,181,773
15th Jul 2025 (Tue) 10.00 10.00 8.50 9.55 6,413,082
14th Jul 2025 (Mon) 9.00 10.40 8.70 10.025 15,258,792
11th Jul 2025 (Fri) 10.60 11.20 7.10 7.30 19,738,875
10th Jul 2025 (Thu) 9.00 11.50 8.65 9.70 20,930,932
9th Jul 2025 (Wed) 11.00 12.40 8.60 8.60 13,576,450
8th Jul 2025 (Tue) 9.00 10.10 8.40 10.10 4,418,230
7th Jul 2025 (Mon) 10.00 13.70 9.20 9.20 14,149,323
4th Jul 2025 (Fri) 7.50 9.25 7.15 8.05 4,757,850
3rd Jul 2025 (Thu) 7.25 7.30 6.30 6.875 5,597,763
2nd Jul 2025 (Wed) 7.15 7.50 6.50 6.60 3,441,290
FTSE 100 Latest
Value9,321.40
Change12.20