1. Share Prices

  2. Sabien Technology Group PLC (SNT)

7.75p+0.00 (+0.00%)05 Dec 2025, 15:06
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Sabien Technology Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 20257.13p7.60p7.13p7.75p13,733
Dec 4, 20258.00p7.50p7.10p7.75p6,726
Dec 3, 20258.00p7.50p7.50p8.00p13,994
Dec 2, 20258.00p7.95p7.50p8.00p35,760
Dec 1, 20258.25p7.60p7.50p8.00p172,985
Nov 28, 20258.08p8.08p8.08p8.08p10,928
Nov 27, 20258.25p7.67p7.67p8.25p6,752
Nov 26, 20258.25p8.10p7.67p8.25p41,713
Nov 24, 20257.66p9.00p7.66p8.25p94,076
Nov 21, 20258.25p9.00p7.80p8.25p80,518
Nov 20, 20258.50p8.89p7.75p8.25p388,486
Nov 19, 20257.00p10.00p7.45p8.50p2,012,271
Nov 17, 20257.00p0.00p0.00p7.00p0
Nov 14, 20257.00p7.50p6.77p7.50p31,072
Nov 13, 20258.00p7.53p6.50p7.00p752,678
Nov 12, 20257.25p7.90p7.38p7.75p364,200
Nov 11, 20257.25p7.50p7.00p7.00p63,022
Nov 10, 20257.25p7.50p7.10p7.25p74,622
Nov 7, 20257.25p7.50p7.00p7.25p21,444
Nov 6, 20257.25p7.38p7.05p7.25p49,820
Nov 5, 20257.89p8.00p7.01p7.44p723,867
Nov 4, 20258.25p8.29p8.00p8.25p147,342
Nov 3, 20258.25p8.29p8.00p8.29p81,944
Oct 31, 20258.25p8.50p8.00p8.25p171,183
Oct 30, 20258.25p8.29p8.00p8.25p4,666
Oct 29, 20258.25p0.00p0.00p8.25p0
Oct 28, 20258.25p8.40p8.26p8.26p64,635
Oct 27, 20258.75p8.50p8.40p8.25p70,899
Oct 24, 20258.75p8.50p8.50p8.75p103,264
Oct 23, 20258.75p8.82p8.52p8.75p51,477
Oct 22, 20259.00p9.00p8.84p8.75p21,374
Oct 21, 20259.00p9.32p8.51p9.00p155,460
Oct 20, 20259.24p9.50p8.50p9.00p34,101
Oct 17, 20259.00p9.50p8.50p9.00p54,464
Oct 16, 20259.25p9.25p8.80p9.00p33,916
Oct 15, 20259.00p9.50p8.50p9.00p251,096
Oct 14, 20259.00p9.50p8.82p9.00p318,054
Oct 13, 20259.75p10.09p8.55p9.00p364,961
Oct 10, 20259.25p10.49p9.27p9.75p891,177
Oct 9, 20259.45p9.52p8.66p9.25p154,454
Oct 8, 20259.25p10.00p9.00p9.50p268,725
Oct 7, 202511.43p11.43p9.00p9.25p940,452
Oct 6, 202511.25p11.00p9.51p10.88p917,035
Oct 3, 202513.00p13.90p10.25p11.00p2,301,969
Oct 2, 20256.25p19.89p6.10p12.50p11,124,603
Oct 1, 20257.50p7.63p5.60p6.25p734,090
Sep 30, 20256.25p7.65p6.01p7.50p590,968
Sep 29, 20256.25p6.33p6.01p6.25p18,676
Sep 25, 20256.25p6.35p6.01p6.25p121
Sep 24, 20256.25p6.35p6.01p6.25p20,792
12345
Showing 1 to 50 of 223

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.