SDI Group plc (SDI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:30PM GMT
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 183.00 | 183.00 | 179.00 | 178.50 | 178.50 | 83,807 |
| 23 Mar 2023 | 180.00 | 182.00 | 178.00 | 179.00 | 179.00 | 205,686 |
| 22 Mar 2023 | 177.00 | 184.00 | 178.60 | 180.00 | 180.00 | 147,202 |
| 21 Mar 2023 | 169.50 | 180.00 | 167.00 | 180.00 | 180.00 | 175,795 |
| 20 Mar 2023 | 168.50 | 171.00 | 166.00 | 168.50 | 168.50 | 66,283 |
| 17 Mar 2023 | 170.00 | 173.00 | 168.56 | 169.50 | 169.50 | 1,159,427 |
| 16 Mar 2023 | 172.50 | 173.00 | 167.00 | 168.50 | 168.50 | 68,180 |
| 15 Mar 2023 | 172.50 | 174.00 | 168.00 | 172.00 | 172.00 | 582,758 |
| 14 Mar 2023 | 172.50 | 175.00 | 170.00 | 173.00 | 173.00 | 166,604 |
| 13 Mar 2023 | 174.50 | 177.00 | 168.00 | 170.00 | 170.00 | 965,115 |
| 10 Mar 2023 | 172.50 | 177.00 | 166.03 | 175.00 | 175.00 | 354,131 |
| 09 Mar 2023 | 178.50 | 181.00 | 172.50 | 174.00 | 174.00 | 102,603 |
| 08 Mar 2023 | 186.50 | 186.71 | 178.20 | 180.00 | 180.00 | 136,783 |
| 07 Mar 2023 | 187.50 | 189.00 | 184.45 | 187.00 | 187.00 | 84,219 |
| 06 Mar 2023 | 186.50 | 189.00 | 186.50 | 189.00 | 189.00 | 269,410 |
| 03 Mar 2023 | 187.00 | 187.70 | 186.00 | 187.00 | 187.00 | 156,343 |
| 02 Mar 2023 | 187.50 | 189.00 | 185.00 | 187.00 | 187.00 | 682,922 |
| 01 Mar 2023 | 186.00 | 189.00 | 183.00 | 186.00 | 186.00 | 101,625 |
| 28 Feb 2023 | 196.00 | 197.00 | 185.00 | 186.00 | 186.00 | 299,815 |
| 27 Feb 2023 | 199.00 | 200.00 | 194.50 | 196.00 | 196.00 | 181,785 |
| 24 Feb 2023 | 201.00 | 202.00 | 197.00 | 199.00 | 199.00 | 308,558 |
| 23 Feb 2023 | 198.00 | 203.90 | 197.00 | 200.00 | 200.00 | 315,801 |
| 22 Feb 2023 | 197.50 | 199.00 | 195.45 | 198.00 | 198.00 | 167,561 |
| 21 Feb 2023 | 200.00 | 202.00 | 196.65 | 198.00 | 198.00 | 239,200 |
| 20 Feb 2023 | 198.50 | 203.00 | 197.00 | 199.50 | 199.50 | 139,582 |
| 17 Feb 2023 | 196.00 | 204.00 | 195.25 | 199.00 | 199.00 | 266,590 |
| 16 Feb 2023 | 194.50 | 198.00 | 192.00 | 196.00 | 196.00 | 440,475 |
| 15 Feb 2023 | 189.00 | 196.00 | 187.61 | 194.00 | 194.00 | 569,313 |
| 14 Feb 2023 | 186.00 | 192.00 | 185.00 | 190.00 | 190.00 | 268,224 |
| 13 Feb 2023 | 189.50 | 192.00 | 182.00 | 188.00 | 188.00 | 126,736 |
| 10 Feb 2023 | 186.00 | 191.00 | 184.00 | 190.50 | 190.50 | 315,757 |
| 09 Feb 2023 | 183.00 | 188.00 | 182.00 | 188.00 | 188.00 | 799,702 |
| 08 Feb 2023 | 177.50 | 184.00 | 176.71 | 184.00 | 184.00 | 233,681 |
| 07 Feb 2023 | 178.00 | 185.00 | 177.52 | 179.00 | 179.00 | 174,287 |
| 06 Feb 2023 | 178.50 | 180.00 | 176.00 | 178.00 | 178.00 | 185,859 |
| 03 Feb 2023 | 176.00 | 180.00 | 176.00 | 178.00 | 178.00 | 1,401,940 |
| 02 Feb 2023 | 181.50 | 183.00 | 175.00 | 178.00 | 178.00 | 982,959 |
| 01 Feb 2023 | 182.50 | 185.00 | 181.19 | 181.50 | 181.50 | 224,811 |
| 31 Jan 2023 | 183.00 | 190.00 | 182.00 | 182.00 | 182.00 | 427,785 |
| 30 Jan 2023 | 173.00 | 184.87 | 172.00 | 182.50 | 182.50 | 712,739 |
| 27 Jan 2023 | 167.50 | 180.00 | 165.00 | 175.00 | 175.00 | 426,006 |
| 26 Jan 2023 | 167.50 | 172.00 | 165.00 | 165.50 | 165.50 | 1,690,188 |
| 25 Jan 2023 | 155.00 | 170.00 | 158.00 | 167.50 | 167.50 | 2,608,581 |
| 24 Jan 2023 | 151.00 | 155.00 | 150.00 | 153.00 | 153.00 | 25,996 |
| 23 Jan 2023 | 152.50 | 155.00 | 148.00 | 152.00 | 152.00 | 250,347 |
| 20 Jan 2023 | 155.00 | 156.00 | 151.00 | 152.50 | 152.50 | 97,266 |
| 19 Jan 2023 | 157.00 | 157.50 | 152.00 | 155.00 | 155.00 | 120,390 |
| 18 Jan 2023 | 163.00 | 166.00 | 156.00 | 158.00 | 158.00 | 1,080,413 |
| 17 Jan 2023 | 161.50 | 166.00 | 159.38 | 163.00 | 163.00 | 188,739 |
| 16 Jan 2023 | 160.00 | 164.00 | 158.77 | 163.00 | 163.00 | 26,690 |
| 13 Jan 2023 | 159.50 | 162.00 | 157.00 | 160.00 | 160.00 | 90,113 |
| 12 Jan 2023 | 159.00 | 162.00 | 156.00 | 158.00 | 158.00 | 56,373 |
| 11 Jan 2023 | 161.00 | 162.00 | 156.00 | 159.00 | 159.00 | 608,996 |
| 10 Jan 2023 | 167.00 | 168.88 | 159.00 | 160.00 | 160.00 | 366,747 |
| 09 Jan 2023 | 165.00 | 170.00 | 164.20 | 167.00 | 167.00 | 153,668 |
| 06 Jan 2023 | 158.50 | 166.55 | 160.89 | 164.00 | 164.00 | 124,554 |
| 05 Jan 2023 | 158.50 | 162.00 | 155.00 | 158.50 | 158.50 | 285,298 |
| 04 Jan 2023 | 155.00 | 160.00 | 157.00 | 157.50 | 157.50 | 2,710,579 |
| 03 Jan 2023 | 151.00 | 155.50 | 150.93 | 155.50 | 155.50 | 88,714 |
| 30 Dec 2022 | 150.50 | 152.00 | 149.50 | 151.00 | 151.00 | 9,215 |
| 29 Dec 2022 | 151.00 | 152.00 | 148.00 | 150.50 | 150.50 | 47,318 |
| 28 Dec 2022 | 149.00 | 153.00 | 147.50 | 152.00 | 152.00 | 82,654 |
| 23 Dec 2022 | 149.00 | 152.00 | 147.86 | 150.00 | 150.00 | 38,027 |
| 22 Dec 2022 | 148.50 | 152.00 | 146.00 | 149.00 | 149.00 | 764,675 |
| 21 Dec 2022 | 151.50 | 156.50 | 147.00 | 151.50 | 151.50 | 52,876 |
| 20 Dec 2022 | 156.50 | 159.00 | 148.00 | 153.00 | 153.00 | 115,171 |
| 19 Dec 2022 | 156.50 | 160.00 | 154.10 | 159.00 | 159.00 | 20,356 |
| 16 Dec 2022 | 156.50 | 160.00 | 155.00 | 156.50 | 156.50 | 173,125 |
| 15 Dec 2022 | 156.50 | 160.00 | 155.00 | 155.00 | 155.00 | 179,428 |
| 14 Dec 2022 | 155.50 | 158.00 | 154.55 | 156.50 | 156.50 | 122,218 |
| 13 Dec 2022 | 155.50 | 159.00 | 148.55 | 159.00 | 159.00 | 334,935 |
| 12 Dec 2022 | 154.00 | 158.00 | 153.00 | 155.00 | 155.00 | 112,131 |
| 09 Dec 2022 | 155.50 | 157.00 | 153.20 | 155.00 | 155.00 | 222,179 |
| 08 Dec 2022 | 157.00 | 160.00 | 148.00 | 154.00 | 154.00 | 549,187 |
| 07 Dec 2022 | 171.00 | 168.30 | 153.65 | 156.00 | 156.00 | 1,162,728 |
| 06 Dec 2022 | 170.00 | 174.00 | 168.00 | 173.00 | 173.00 | 165,743 |
| 05 Dec 2022 | 169.50 | 171.00 | 166.00 | 170.00 | 170.00 | 99,228 |
| 02 Dec 2022 | 167.50 | 171.00 | 166.50 | 170.00 | 170.00 | 61,442 |
| 01 Dec 2022 | 171.00 | 173.00 | 164.10 | 168.00 | 168.00 | 97,234 |
| 30 Nov 2022 | 172.00 | 174.00 | 169.40 | 171.00 | 171.00 | 215,153 |
| 29 Nov 2022 | 170.00 | 174.00 | 169.85 | 172.00 | 172.00 | 126,426 |
| 28 Nov 2022 | 168.50 | 172.00 | 167.00 | 172.00 | 172.00 | 91,802 |
| 25 Nov 2022 | 168.50 | 172.00 | 167.00 | 170.00 | 170.00 | 82,433 |
| 24 Nov 2022 | 162.00 | 169.00 | 161.00 | 169.00 | 169.00 | 208,213 |
| 23 Nov 2022 | 160.50 | 163.00 | 160.00 | 162.00 | 162.00 | 48,470 |
| 22 Nov 2022 | 159.50 | 161.50 | 159.00 | 161.50 | 161.50 | 49,079 |
| 21 Nov 2022 | 160.00 | 161.00 | 159.31 | 159.50 | 159.50 | 45,802 |
| 18 Nov 2022 | 159.75 | 161.00 | 159.50 | 160.50 | 160.50 | 109,386 |
| 17 Nov 2022 | 159.75 | 160.50 | 159.00 | 160.50 | 160.50 | 61,377 |
| 16 Nov 2022 | 161.00 | 161.00 | 158.26 | 159.75 | 159.75 | 156,995 |
| 15 Nov 2022 | 159.00 | 162.00 | 157.26 | 160.00 | 160.00 | 169,834 |
| 14 Nov 2022 | 163.00 | 164.00 | 158.00 | 160.00 | 160.00 | 158,522 |
| 11 Nov 2022 | 162.00 | 166.00 | 162.00 | 163.00 | 163.00 | 295,880 |
| 10 Nov 2022 | 162.50 | 164.00 | 158.00 | 162.50 | 162.50 | 198,915 |
| 09 Nov 2022 | 162.50 | 164.00 | 161.00 | 162.50 | 162.50 | 28,128 |
| 08 Nov 2022 | 161.50 | 163.50 | 160.10 | 163.00 | 163.00 | 157,824 |
| 07 Nov 2022 | 161.00 | 163.00 | 159.00 | 161.50 | 161.50 | 153,291 |
| 04 Nov 2022 | 161.00 | 163.00 | 159.00 | 162.50 | 162.50 | 270,638 |
| 03 Nov 2022 | 161.00 | 164.00 | 159.33 | 161.00 | 161.00 | 549,464 |
| 02 Nov 2022 | 160.00 | 163.00 | 158.00 | 162.00 | 162.00 | 268,868 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
