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
27th Feb 2026 (Fri) 0.25 0.25 0.195 0.20 44,270,423
26th Feb 2026 (Thu) 0.23 0.23 0.21 0.225 25,485,962
25th Feb 2026 (Wed) 0.23 0.24 0.22 0.235 4,596,967
24th Feb 2026 (Tue) 0.234 0.25 0.218 0.237 2,583,983
23rd Feb 2026 (Mon) 0.24 0.24 0.24 0.235 8,841,139
20th Feb 2026 (Fri) 0.25 0.25 0.25 0.245 218,465
19th Feb 2026 (Thu) 0.245 0.245 0.245 0.245 42,270
18th Feb 2026 (Wed) 0.25 0.25 0.25 0.245 1,325,454
17th Feb 2026 (Tue) 0.245 0.245 0.245 0.245 285,047
16th Feb 2026 (Mon) 0.25 0.25 0.25 0.245 2,739,608
13th Feb 2026 (Fri) 0.244 0.25 0.244 0.245 4,071,454
12th Feb 2026 (Thu) 0.25 0.25 0.25 0.245 820,889
11th Feb 2026 (Wed) 0.262 0.28 0.25 0.245 10,665,301
10th Feb 2026 (Tue) 0.27 0.27 0.27 0.266 11,258,271
9th Feb 2026 (Mon) 0.30 0.30 0.27 0.285 1,320,637
6th Feb 2026 (Fri) 0.29 0.29 0.285 0.285 416,313
5th Feb 2026 (Thu) 0.28 0.29 0.26 0.29 11,059,063
4th Feb 2026 (Wed) 0.30 0.30 0.30 0.30 1,454,132
3rd Feb 2026 (Tue) 0.305 0.31 0.305 0.31 17,768,487
2nd Feb 2026 (Mon) 0.29 0.31 0.29 0.305 21,907,319
30th Jan 2026 (Fri) 0.305 0.307 0.305 0.307 324,923
29th Jan 2026 (Thu) 0.30 0.30 0.29 0.305 15,467,242
28th Jan 2026 (Wed) 0.33 0.33 0.30 0.30 25,898,260
27th Jan 2026 (Tue) 0.33 0.33 0.28 0.30 167,160,767
26th Jan 2026 (Mon) 0.35 0.35 0.332 0.335 5,185,042
23rd Jan 2026 (Fri) 0.35 0.35 0.338 0.344 8,071,889
22nd Jan 2026 (Thu) 0.36 0.377 0.36 0.377 876,245
21st Jan 2026 (Wed) 0.352 0.36 0.352 0.36 4,074,564
20th Jan 2026 (Tue) 0.366 0.366 0.352 0.352 13,375,804
19th Jan 2026 (Mon) 0.372 0.38 0.37 0.381 33,141,838
16th Jan 2026 (Fri) 0.41 0.41 0.38 0.392 19,024,464
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
FTSE 100 Latest
Value10,910.55
Change63.85