Surface Transforms Plc (AIM:SCE)
London
· Delayed Price · Currency is GBP · Price in GBX 1.750
-0.025 (-1.41%)
At close: Dec 5, 2025
Surface Transforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.78 | 1.78 | 1.72 | 1.75 | 1.75 | -1.41% | 3,578,501 |
| Dec 4, 2025 | 1.78 | 1.78 | 1.75 | 1.78 | 1.78 | - | 881,868 |
| Dec 3, 2025 | 1.78 | 1.80 | 1.75 | 1.78 | 1.78 | - | 1,466,242 |
| Dec 2, 2025 | 1.85 | 1.85 | 1.75 | 1.78 | 1.78 | -1.39% | 1,976,075 |
| Dec 1, 2025 | 1.90 | 1.97 | 1.73 | 1.80 | 1.80 | -5.26% | 2,679,618 |
| Nov 28, 2025 | 1.75 | 2.08 | 1.74 | 1.90 | 1.90 | 8.57% | 14,999,540 |
| Nov 27, 2025 | 1.71 | 1.79 | 1.54 | 1.75 | 1.75 | - | 14,199,675 |
| Nov 26, 2025 | 1.75 | 1.76 | 1.71 | 1.75 | 1.75 | - | 894,036 |
| Nov 25, 2025 | 1.75 | 1.77 | 1.70 | 1.75 | 1.75 | - | 717,393 |
| Nov 24, 2025 | 1.75 | 1.78 | 1.71 | 1.75 | 1.75 | - | 1,283,584 |
| Nov 21, 2025 | 1.85 | 1.86 | 1.74 | 1.75 | 1.75 | -5.41% | 4,753,016 |
| Nov 20, 2025 | 1.80 | 1.91 | 1.79 | 1.85 | 1.85 | 2.78% | 2,963,556 |
| Nov 19, 2025 | 1.93 | 1.91 | 1.72 | 1.80 | 1.80 | -6.49% | 7,939,164 |
| Nov 18, 2025 | 2.00 | 2.07 | 1.90 | 1.93 | 1.93 | -6.10% | 3,540,867 |
| Nov 17, 2025 | 2.10 | 2.18 | 2.00 | 2.05 | 2.05 | -2.38% | 2,324,914 |
| Nov 14, 2025 | 2.18 | 2.19 | 2.01 | 2.10 | 2.10 | -3.45% | 6,382,697 |
| Nov 13, 2025 | 2.25 | 2.25 | 2.20 | 2.18 | 2.18 | -3.33% | 1,367,736 |
| Nov 12, 2025 | 2.20 | 2.39 | 2.18 | 2.25 | 2.25 | 2.27% | 7,583,765 |
| Nov 11, 2025 | 2.00 | 2.30 | 1.96 | 2.20 | 2.20 | 10.00% | 7,438,546 |
| Nov 10, 2025 | 2.00 | 2.07 | 1.93 | 2.00 | 2.00 | - | 2,293,139 |
| Nov 7, 2025 | 2.00 | 2.04 | 1.91 | 2.00 | 2.00 | - | 3,328,772 |
| Nov 6, 2025 | 2.05 | 2.10 | 1.92 | 2.00 | 2.00 | -2.44% | 3,435,687 |
| Nov 5, 2025 | 2.15 | 2.15 | 2.00 | 2.05 | 2.05 | -4.65% | 7,910,131 |
| Nov 4, 2025 | 2.15 | 2.20 | 2.11 | 2.15 | 2.15 | - | 795,257 |
| Nov 3, 2025 | 2.18 | 2.22 | 2.12 | 2.15 | 2.15 | -1.15% | 1,569,007 |
| Oct 31, 2025 | 2.20 | 2.22 | 2.11 | 2.18 | 2.18 | -1.14% | 2,357,696 |
| Oct 30, 2025 | 2.25 | 2.29 | 2.11 | 2.20 | 2.20 | -2.22% | 1,811,621 |
| Oct 29, 2025 | 2.30 | 2.33 | 2.13 | 2.25 | 2.25 | -2.17% | 1,292,475 |
| Oct 28, 2025 | 2.10 | 2.40 | 2.06 | 2.30 | 2.30 | 9.52% | 5,060,289 |
| Oct 27, 2025 | 2.15 | 2.20 | 2.02 | 2.10 | 2.10 | -2.33% | 1,057,404 |
| Oct 24, 2025 | 2.20 | 2.27 | 2.10 | 2.15 | 2.15 | -2.27% | 1,855,057 |
| Oct 23, 2025 | 2.20 | 2.20 | 2.10 | 2.20 | 2.20 | - | 297,487 |
| Oct 22, 2025 | 2.25 | 2.31 | 2.10 | 2.20 | 2.20 | -2.22% | 1,277,004 |
| Oct 21, 2025 | 2.25 | 2.38 | 2.18 | 2.25 | 2.25 | - | 5,074,954 |
| Oct 20, 2025 | 2.30 | 2.34 | 2.14 | 2.25 | 2.25 | -2.17% | 1,317,666 |
| Oct 17, 2025 | 2.30 | 2.37 | 2.21 | 2.30 | 2.30 | - | 2,213,602 |
| Oct 16, 2025 | 2.30 | 2.37 | 2.23 | 2.30 | 2.30 | - | 788,837 |
| Oct 15, 2025 | 2.15 | 2.38 | 2.11 | 2.30 | 2.30 | 6.98% | 7,989,076 |
| Oct 14, 2025 | 2.20 | 2.27 | 2.10 | 2.15 | 2.15 | -2.27% | 3,471,055 |
| Oct 13, 2025 | 2.30 | 2.34 | 2.11 | 2.20 | 2.20 | -4.35% | 2,387,791 |
| Oct 10, 2025 | 2.30 | 2.40 | 2.22 | 2.30 | 2.30 | - | 2,146,938 |
| Oct 9, 2025 | 2.33 | 2.39 | 2.21 | 2.30 | 2.30 | -1.08% | 4,244,012 |
| Oct 8, 2025 | 2.25 | 2.40 | 2.23 | 2.33 | 2.33 | 3.33% | 4,393,135 |
| Oct 7, 2025 | 2.30 | 2.43 | 2.16 | 2.25 | 2.25 | -2.17% | 7,180,012 |
| Oct 6, 2025 | 2.53 | 2.60 | 2.10 | 2.30 | 2.30 | -8.91% | 12,323,430 |
| Oct 3, 2025 | 2.55 | 2.59 | 2.45 | 2.53 | 2.53 | -0.98% | 2,434,709 |
| Oct 2, 2025 | 2.55 | 2.59 | 2.50 | 2.55 | 2.55 | - | 2,833,664 |
| Oct 1, 2025 | 2.55 | 2.59 | 2.50 | 2.55 | 2.55 | - | 574,670 |
| Sep 30, 2025 | 2.75 | 2.80 | 2.52 | 2.55 | 2.55 | -7.27% | 6,930,459 |
| Sep 29, 2025 | 2.60 | 2.90 | 2.57 | 2.75 | 2.75 | 5.77% | 21,729,490 |