LSE · SNT · stock
Sabien Technology Group Plc (SNT) stock price history
Every LSE trading session of Sabien Technology Group Plc from Dec 28, 2006 to Nov 13, 2026: 3,535 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SNT adjusted close, 2006 to 2026
- £232.47
- All time high, 2007
- £0.0900
- 52 week high, £0.0200 low
- 3,535
- Daily sessions since 2006
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
SNT key facts
- Sabien Technology Group Plc (SNT) closed at £0.0350 on Nov 13, 2026 on LSE.
- SNT's all time high close is £232.47, set on Jan 15, 2007; its all time low close is £0.0250 on Nov 10, 2026.
- SNT's 52 week range is £0.0200 to £0.0900.
- SNT returned -51.7% over the year to Nov 13, 2026 and -88.4% over five years.
- Over ten years SNT returned -100%, -44.2% a year compounded.
- SNT's deepest drawdown was -100.0% from Jan 16, 2007 to Nov 10, 2026.
- DataCedar holds 3,535 daily sessions of SNT history from Dec 28, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SNT price chart, 2006 to 2026
SNT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +12.9% |
| 3 months | +27.3% |
| 6 months | -39.1% |
| Year to date | -46.2% |
| 1 year | -51.7% |
| 3 years | -65.0% |
| 5 years | -88.4% |
| 10 years | -99.7% |
| Since Dec 28, 2006 | -100.0% |
| Compound annual growth, 19.9 years | -34.7% |
SNT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £232.47 on Jan 15, 2007
- All time low close
- £0.0250 on Nov 10, 2026
- 52 week high
- £0.0900 on Nov 21, 2025
- 52 week low
- £0.0200 on Nov 10, 2026
- Deepest drawdown
- -100.0% from Jan 16, 2007 to Nov 10, 2026, not yet recovered
- Best single session
- +306.7% on Aug 10, 2009
- Worst single session
- -50.0% on Jan 20, 2021
- Volatility, 1 year annualised
- 129.2%
- Sessions closing higher, 1 year
- 12%
- Best calendar year
- 2009, +275%
- Worst calendar year
- 2008, -83%
SNT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Dec 28, 2006; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0625 | £0.0900 | £0.0200 | £0.0350 | -46.2% | 50M | 144 |
| 2025 | £0.1275 | £0.1989 | £0.0560 | £0.0650 | -50.0% | 23.4M | 121 |
| 2024 | £0.0950 | £0.1398 | £0.0700 | £0.1300 | +36.1% | 6.4M | 124 |
| 2023 | £0.1075 | £0.1843 | £0.0725 | £0.0955 | -11.2% | 15.3M | 109 |
| 2022 | £0.2560 | £0.3270 | £0.0961 | £0.1075 | -58.0% | 28.2M | 132 |
| 2021 | £0.5701 | £0.6121 | £0.1500 | £0.2560 | -55.1% | 100.6M | 211 |
| 2020 | £0.5401 | £0.6001 | £0.3000 | £0.5701 | +11.8% | 1.5M | 253 |
| 2019 | £0.3360 | £0.9841 | £0.1830 | £0.5101 | +30.8% | 26.8M | 215 |
| 2018 | £1.88 | £2.25 | £0.2850 | £0.3900 | -79.2% | 723.9K | 152 |
| 2017 | £10.50 | £12.00 | £1.50 | £1.88 | -82.1% | 32.7K | 168 |
| 2016 | £15.75 | £20.85 | £9.00 | £10.50 | -33.3% | 13.3K | 178 |
| 2015 | £40.50 | £57.01 | £15.00 | £15.75 | -63.8% | 18.9K | 151 |
| 2014 | £93.75 | £113.03 | £43.05 | £43.50 | -53.6% | 13K | 138 |
| 2013 | £104.99 | £134.99 | £53.99 | £93.75 | -10.7% | 21.8K | 148 |
| 2012 | £74.39 | £209.98 | £65.99 | £104.99 | +27.3% | 10K | 159 |
| 2011 | £88.49 | £116.24 | £56.24 | £82.49 | -6.8% | 43.6K | 171 |
| 2010 | £89.99 | £221.23 | £76.49 | £88.49 | -1.7% | 14.4K | 243 |
| 2009 | £24.00 | £140.98 | £3.60 | £89.99 | +275.0% | 25K | 235 |
| 2008 | £143.98 | £143.98 | £18.00 | £24.00 | -83.3% | 5.8K | 245 |
| 2007 | £164.98 | £239.97 | £131.99 | £143.98 | -12.7% | 7.4K | 237 |
| 2006 | £164.98 | £164.98 | £164.98 | £164.98 | n/a | 0 | 1 |
SNT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.0350 | +27.3% |
| October 2026 | £0.0275 | -26.7% |
| September 2026 | £0.0375 | 0.0% |
| August 2026 | £0.0375 | +36.4% |
| July 2026 | £0.0275 | -15.4% |
| June 2026 | £0.0325 | -13.3% |
| May 2026 | £0.0375 | -37.5% |
| April 2026 | £0.0600 | 0.0% |
| March 2026 | £0.0600 | -14.3% |
| February 2026 | £0.0700 | +7.7% |
| January 2026 | £0.0650 | 0.0% |
| December 2025 | £0.0650 | -21.2% |
About the SNT data
Daily bars. 3,535 sessions from Dec 28, 2006 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 28, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3ASNT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
SNT share price history
