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
20th May 2026 (Wed) 0.265 0.265 0.265 0.24 4,548,405
19th May 2026 (Tue) 0.24 0.2475 0.24 0.2475 192,322
18th May 2026 (Mon) 0.246 0.246 0.246 0.24 41,597,739
15th May 2026 (Fri) 0.24 0.2425 0.24 0.2425 6,520,003
14th May 2026 (Thu) 0.24 0.245 0.24 0.24 48,011,059
13th May 2026 (Wed) 0.25 0.25 0.24 0.245 25,551,586
12th May 2026 (Tue) 0.245 0.26 0.245 0.255 42,644,523
11th May 2026 (Mon) 0.245 0.25 0.24 0.26 44,291,206
8th May 2026 (Fri) 0.235 0.24 0.235 0.245 4,567,829
7th May 2026 (Thu) 0.24 0.25 0.24 0.2375 42,375,567
6th May 2026 (Wed) 0.21 0.26 0.21 0.245 233,827,030
5th May 2026 (Tue) 0.21 0.22 0.205 0.207 37,161,507
4th May 2026 (Mon) 0.205 0.205 0.205 0.205 0
1st May 2026 (Fri) 0.21 0.21 0.20 0.205 4,209,546
30th Apr 2026 (Thu) 0.21 0.21 0.21 0.21 7,486,427
29th Apr 2026 (Wed) 0.205 0.21 0.205 0.21 3,347,963
28th Apr 2026 (Tue) 0.21 0.21 0.20 0.205 10,597,365
27th Apr 2026 (Mon) 0.225 0.225 0.22 0.215 12,763,883
24th Apr 2026 (Fri) 0.225 0.225 0.225 0.225 9,996,351
23rd Apr 2026 (Thu) 0.22 0.22 0.22 0.225 13,138,615
22nd Apr 2026 (Wed) 0.23 0.24 0.23 0.24 31,663,434
21st Apr 2026 (Tue) 0.24 0.24 0.24 0.225 471,737
20th Apr 2026 (Mon) 0.23 0.23 0.23 0.23 1,995,988
17th Apr 2026 (Fri) 0.236 0.24 0.236 0.23 9,771,104
16th Apr 2026 (Thu) 0.22 0.22 0.21 0.21 989,302
15th Apr 2026 (Wed) 0.215 0.22 0.215 0.22 4,130,113
14th Apr 2026 (Tue) 0.206 0.206 0.206 0.215 20,987,989
13th Apr 2026 (Mon) 0.23 0.23 0.20 0.21 14,048,719
10th Apr 2026 (Fri) 0.206 0.206 0.204 0.215 7,656,969
9th Apr 2026 (Thu) 0.205 0.205 0.20 0.22 14,056,405
8th Apr 2026 (Wed) 0.222 0.222 0.20 0.22 12,910,202
7th Apr 2026 (Tue) 0.20 0.20 0.20 0.1975 2,456,648
6th Apr 2026 (Mon) 0.196 0.196 0.196 0.196 0
3rd Apr 2026 (Fri) 0.196 0.196 0.196 0.196 0
2nd Apr 2026 (Thu) 0.204 0.204 0.20 0.196 14,248,018
1st Apr 2026 (Wed) 0.186 0.196 0.186 0.196 3,445,335
31st Mar 2026 (Tue) 0.19 0.195 0.188 0.186 10,849,955
30th Mar 2026 (Mon) 0.195 0.195 0.195 0.195 185,758
27th Mar 2026 (Fri) 0.20 0.20 0.19 0.195 1,140,704
26th Mar 2026 (Thu) 0.20 0.20 0.19 0.195 5,325,040
25th Mar 2026 (Wed) 0.205 0.205 0.205 0.205 2,107,446
24th Mar 2026 (Tue) 0.21 0.212 0.20 0.205 4,902,962
23rd Mar 2026 (Mon) 0.21 0.21 0.21 0.22 1,605,550
FTSE 100 Latest
Value10,443.47
Change11.13