UK markets closed

SDI Group plc (SDI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
166.00+1.00 (+0.61%)
At close: 04:35PM BST
Time period:
24 Sept 2021 - 24 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2022162.50166.00163.00166.00166.0050,805
22 Sept 2022162.00165.00160.00165.00165.0058,197
21 Sept 2022164.00164.00160.00162.00162.00151,282
20 Sept 2022167.50170.00162.00162.00162.0059,683
16 Sept 2022166.50170.00164.00165.00165.0057,664
15 Sept 2022162.50174.45162.00168.00168.00163,218
14 Sept 2022162.50165.00160.00161.00161.0053,238
13 Sept 2022162.50165.50160.00162.50162.50134,132
12 Sept 2022161.10165.00160.05161.00161.0099,688
09 Sept 2022160.50163.00157.00161.00161.0059,996
08 Sept 2022162.50165.00160.36161.00161.0065,920
07 Sept 2022159.50165.00157.00162.50162.5042,314
06 Sept 2022159.50161.90157.00159.50159.5030,203
05 Sept 2022159.50166.00157.00160.00160.0045,907
02 Sept 2022158.00165.00156.00164.00164.0077,478
01 Sept 2022158.00161.50155.00160.00160.00187,653
31 Aug 2022156.50160.00152.30156.00156.00167,234
30 Aug 2022159.00161.00155.00156.00156.00124,686
26 Aug 2022161.50162.49155.22157.50157.50298,568
25 Aug 2022166.50166.50159.44161.00161.00294,250
24 Aug 2022168.50169.50166.00166.50166.50125,150
23 Aug 2022171.00172.00165.00167.00167.00125,364
22 Aug 2022172.50173.80165.25169.00169.00100,094
19 Aug 2022174.50174.00167.00172.50172.50131,830
18 Aug 2022179.50182.00171.00173.00173.00386,345
17 Aug 2022185.50191.00177.22180.00180.00197,604
16 Aug 2022185.50189.00183.00186.00186.00114,950
15 Aug 2022185.50191.50183.00185.50185.5037,960
12 Aug 2022185.50188.00183.00185.50185.5067,947
11 Aug 2022187.00190.00186.00188.00188.00120,713
10 Aug 2022187.50192.50183.00187.00187.00259,634
09 Aug 2022173.50190.00174.89188.50188.50527,480
08 Aug 2022162.00173.00161.25173.00173.00267,779
05 Aug 2022162.50163.00161.00161.00161.0075,132
04 Aug 2022163.50165.00162.00163.50163.50152,603
03 Aug 2022163.50165.00162.00164.00164.00169,977
02 Aug 2022167.50170.00161.00164.00164.00170,479
01 Aug 2022171.00173.81164.50166.00166.00502,182
29 Jul 2022157.50170.00157.50166.50166.50525,949
28 Jul 2022152.00159.00151.00159.00159.00695,688
27 Jul 2022152.50155.00150.00152.00152.001,207,311
26 Jul 2022154.00155.00150.50152.50152.50140,897
25 Jul 2022155.50160.00153.10154.00154.00142,673
22 Jul 2022156.00159.00153.00156.00156.00495,747
21 Jul 2022162.00168.00153.30156.00156.001,277,080
20 Jul 2022147.00150.00146.40148.50148.50581,166
19 Jul 2022148.00149.00145.00147.00147.00191,478
18 Jul 2022144.50148.67144.00148.00148.00276,027
15 Jul 2022145.00147.00144.00144.00144.0017,639
14 Jul 2022146.00148.00144.00144.00144.00140,058
13 Jul 2022147.50150.00144.00146.00146.00136,270
12 Jul 2022146.50148.00144.54148.00148.0097,033
11 Jul 2022147.50148.00145.00147.50147.5061,981
08 Jul 2022147.50150.00146.25147.50147.50108,607
07 Jul 2022147.50150.00145.35147.50147.5029,096
06 Jul 2022145.00150.00144.00149.00149.0066,299
05 Jul 2022148.00150.00145.00145.00145.0029,613
04 Jul 2022147.50150.00146.00148.00148.0020,389
01 Jul 2022147.50150.00145.00149.00149.0049,359
30 Jun 2022149.50150.00145.05147.00147.0029,150
29 Jun 2022154.00155.00146.06148.00148.0081,790
28 Jun 2022156.50156.85152.00154.00154.0049,018
27 Jun 2022158.00160.00155.00156.50156.5018,014
24 Jun 2022158.00160.00156.50158.00158.007,635
23 Jun 2022158.50161.00156.00158.00158.0034,968
22 Jun 2022160.00162.00158.00158.00158.0058,803
21 Jun 2022153.00162.06151.00160.00160.00116,530
20 Jun 2022153.00154.00152.15154.00154.00266,991
17 Jun 2022153.50155.00151.00153.00153.00244,247
16 Jun 2022154.00157.00152.00153.00153.00194,518
15 Jun 2022150.00155.00148.33154.00154.00115,072
14 Jun 2022148.50152.00147.11151.00151.0074,147
13 Jun 2022152.00151.49145.00150.00150.00107,817
10 Jun 2022155.00156.50152.10153.00153.0042,442
09 Jun 2022155.00157.00153.50155.00155.0045,148
08 Jun 2022157.00159.00153.00153.00153.0081,301
07 Jun 2022159.50160.00156.00157.00157.00130,800
06 Jun 2022159.00161.00158.00159.00159.00128,226
01 Jun 2022162.00164.00157.25160.00160.00269,034
31 May 2022163.50164.00161.55163.00163.00183,698
30 May 2022163.50167.00163.00164.00164.00217,929
27 May 2022163.50165.00161.00163.50163.50144,159
26 May 2022163.50163.75161.00163.50163.5057,460
25 May 2022164.50166.00161.00163.00163.00128,785
24 May 2022165.00165.45163.09164.50164.5058,743
23 May 2022162.50169.00162.00163.00163.0055,023
20 May 2022163.00165.00161.00163.00163.0020,013
19 May 2022167.50167.76160.00160.00160.00141,671
18 May 2022168.50170.00166.00167.00167.0082,869
17 May 2022169.00169.50167.00168.00168.0015,316
16 May 2022169.00170.00168.00169.00169.00256,766
13 May 2022163.50170.00165.00169.50169.50344,173
12 May 2022160.00165.00155.50160.00160.00393,636
11 May 2022167.50170.00161.00163.00163.0093,638
10 May 2022163.00173.00163.70166.00166.00153,051
09 May 2022171.00174.00161.30163.00163.00189,760
06 May 2022164.50175.00165.00169.00169.00565,343
05 May 2022155.75159.00150.00151.00151.00354,769
04 May 2022152.50157.00151.00155.25155.2579,171
03 May 2022149.00153.60147.00152.50152.50308,865
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...