UK markets closed

SDI Group plc (SDI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
178.50-0.50 (-0.28%)
At close: 04:30PM GMT
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 2023183.00183.00179.00178.50178.5083,807
23 Mar 2023180.00182.00178.00179.00179.00205,686
22 Mar 2023177.00184.00178.60180.00180.00147,202
21 Mar 2023169.50180.00167.00180.00180.00175,795
20 Mar 2023168.50171.00166.00168.50168.5066,283
17 Mar 2023170.00173.00168.56169.50169.501,159,427
16 Mar 2023172.50173.00167.00168.50168.5068,180
15 Mar 2023172.50174.00168.00172.00172.00582,758
14 Mar 2023172.50175.00170.00173.00173.00166,604
13 Mar 2023174.50177.00168.00170.00170.00965,115
10 Mar 2023172.50177.00166.03175.00175.00354,131
09 Mar 2023178.50181.00172.50174.00174.00102,603
08 Mar 2023186.50186.71178.20180.00180.00136,783
07 Mar 2023187.50189.00184.45187.00187.0084,219
06 Mar 2023186.50189.00186.50189.00189.00269,410
03 Mar 2023187.00187.70186.00187.00187.00156,343
02 Mar 2023187.50189.00185.00187.00187.00682,922
01 Mar 2023186.00189.00183.00186.00186.00101,625
28 Feb 2023196.00197.00185.00186.00186.00299,815
27 Feb 2023199.00200.00194.50196.00196.00181,785
24 Feb 2023201.00202.00197.00199.00199.00308,558
23 Feb 2023198.00203.90197.00200.00200.00315,801
22 Feb 2023197.50199.00195.45198.00198.00167,561
21 Feb 2023200.00202.00196.65198.00198.00239,200
20 Feb 2023198.50203.00197.00199.50199.50139,582
17 Feb 2023196.00204.00195.25199.00199.00266,590
16 Feb 2023194.50198.00192.00196.00196.00440,475
15 Feb 2023189.00196.00187.61194.00194.00569,313
14 Feb 2023186.00192.00185.00190.00190.00268,224
13 Feb 2023189.50192.00182.00188.00188.00126,736
10 Feb 2023186.00191.00184.00190.50190.50315,757
09 Feb 2023183.00188.00182.00188.00188.00799,702
08 Feb 2023177.50184.00176.71184.00184.00233,681
07 Feb 2023178.00185.00177.52179.00179.00174,287
06 Feb 2023178.50180.00176.00178.00178.00185,859
03 Feb 2023176.00180.00176.00178.00178.001,401,940
02 Feb 2023181.50183.00175.00178.00178.00982,959
01 Feb 2023182.50185.00181.19181.50181.50224,811
31 Jan 2023183.00190.00182.00182.00182.00427,785
30 Jan 2023173.00184.87172.00182.50182.50712,739
27 Jan 2023167.50180.00165.00175.00175.00426,006
26 Jan 2023167.50172.00165.00165.50165.501,690,188
25 Jan 2023155.00170.00158.00167.50167.502,608,581
24 Jan 2023151.00155.00150.00153.00153.0025,996
23 Jan 2023152.50155.00148.00152.00152.00250,347
20 Jan 2023155.00156.00151.00152.50152.5097,266
19 Jan 2023157.00157.50152.00155.00155.00120,390
18 Jan 2023163.00166.00156.00158.00158.001,080,413
17 Jan 2023161.50166.00159.38163.00163.00188,739
16 Jan 2023160.00164.00158.77163.00163.0026,690
13 Jan 2023159.50162.00157.00160.00160.0090,113
12 Jan 2023159.00162.00156.00158.00158.0056,373
11 Jan 2023161.00162.00156.00159.00159.00608,996
10 Jan 2023167.00168.88159.00160.00160.00366,747
09 Jan 2023165.00170.00164.20167.00167.00153,668
06 Jan 2023158.50166.55160.89164.00164.00124,554
05 Jan 2023158.50162.00155.00158.50158.50285,298
04 Jan 2023155.00160.00157.00157.50157.502,710,579
03 Jan 2023151.00155.50150.93155.50155.5088,714
30 Dec 2022150.50152.00149.50151.00151.009,215
29 Dec 2022151.00152.00148.00150.50150.5047,318
28 Dec 2022149.00153.00147.50152.00152.0082,654
23 Dec 2022149.00152.00147.86150.00150.0038,027
22 Dec 2022148.50152.00146.00149.00149.00764,675
21 Dec 2022151.50156.50147.00151.50151.5052,876
20 Dec 2022156.50159.00148.00153.00153.00115,171
19 Dec 2022156.50160.00154.10159.00159.0020,356
16 Dec 2022156.50160.00155.00156.50156.50173,125
15 Dec 2022156.50160.00155.00155.00155.00179,428
14 Dec 2022155.50158.00154.55156.50156.50122,218
13 Dec 2022155.50159.00148.55159.00159.00334,935
12 Dec 2022154.00158.00153.00155.00155.00112,131
09 Dec 2022155.50157.00153.20155.00155.00222,179
08 Dec 2022157.00160.00148.00154.00154.00549,187
07 Dec 2022171.00168.30153.65156.00156.001,162,728
06 Dec 2022170.00174.00168.00173.00173.00165,743
05 Dec 2022169.50171.00166.00170.00170.0099,228
02 Dec 2022167.50171.00166.50170.00170.0061,442
01 Dec 2022171.00173.00164.10168.00168.0097,234
30 Nov 2022172.00174.00169.40171.00171.00215,153
29 Nov 2022170.00174.00169.85172.00172.00126,426
28 Nov 2022168.50172.00167.00172.00172.0091,802
25 Nov 2022168.50172.00167.00170.00170.0082,433
24 Nov 2022162.00169.00161.00169.00169.00208,213
23 Nov 2022160.50163.00160.00162.00162.0048,470
22 Nov 2022159.50161.50159.00161.50161.5049,079
21 Nov 2022160.00161.00159.31159.50159.5045,802
18 Nov 2022159.75161.00159.50160.50160.50109,386
17 Nov 2022159.75160.50159.00160.50160.5061,377
16 Nov 2022161.00161.00158.26159.75159.75156,995
15 Nov 2022159.00162.00157.26160.00160.00169,834
14 Nov 2022163.00164.00158.00160.00160.00158,522
11 Nov 2022162.00166.00162.00163.00163.00295,880
10 Nov 2022162.50164.00158.00162.50162.50198,915
09 Nov 2022162.50164.00161.00162.50162.5028,128
08 Nov 2022161.50163.50160.10163.00163.00157,824
07 Nov 2022161.00163.00159.00161.50161.50153,291
04 Nov 2022161.00163.00159.00162.50162.50270,638
03 Nov 2022161.00164.00159.33161.00161.00549,464
02 Nov 2022160.00163.00158.00162.00162.00268,868
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...