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
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
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
FTSE 100 Latest
Value10,369.75
Change60.53