SDI Group plc (SDI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:38PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | 325,294 |
| 25 Apr 2024 | 56.00 | 57.00 | 55.00 | 55.60 | 55.60 | 431,663 |
| 24 Apr 2024 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 87,096 |
| 23 Apr 2024 | 56.00 | 57.00 | 55.00 | 55.00 | 55.00 | 250,680 |
| 22 Apr 2024 | 55.50 | 57.00 | 55.00 | 56.00 | 56.00 | 119,203 |
| 19 Apr 2024 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 84,206 |
| 18 Apr 2024 | 56.00 | 57.00 | 55.00 | 55.40 | 55.40 | 65,227 |
| 17 Apr 2024 | 57.00 | 58.00 | 55.50 | 55.60 | 55.60 | 173,429 |
| 16 Apr 2024 | 59.00 | 60.00 | 56.00 | 56.00 | 56.00 | 157,818 |
| 15 Apr 2024 | 58.50 | 60.00 | 58.00 | 58.00 | 58.00 | 121,442 |
| 12 Apr 2024 | 56.50 | 59.00 | 56.00 | 59.00 | 59.00 | 257,724 |
| 11 Apr 2024 | 58.00 | 59.00 | 56.00 | 56.50 | 56.50 | 152,472 |
| 10 Apr 2024 | 57.00 | 58.71 | 56.00 | 57.50 | 57.50 | 340,673 |
| 09 Apr 2024 | 56.00 | 58.00 | 56.00 | 57.60 | 57.60 | 622,846 |
| 08 Apr 2024 | 58.50 | 59.00 | 56.00 | 56.00 | 56.00 | 173,714 |
| 05 Apr 2024 | 60.00 | 62.00 | 56.25 | 58.00 | 58.00 | 192,221 |
| 04 Apr 2024 | 61.50 | 62.00 | 58.00 | 59.00 | 59.00 | 146,476 |
| 03 Apr 2024 | 63.00 | 64.00 | 60.00 | 61.50 | 61.50 | 587,189 |
| 02 Apr 2024 | 63.00 | 64.00 | 62.00 | 62.00 | 62.00 | 177,612 |
| 28 Mar 2024 | 62.50 | 64.00 | 62.16 | 63.00 | 63.00 | 125,523 |
| 27 Mar 2024 | 63.50 | 65.00 | 61.50 | 62.50 | 62.50 | 117,386 |
| 26 Mar 2024 | 64.00 | 66.00 | 62.00 | 62.00 | 62.00 | 95,224 |
| 25 Mar 2024 | 66.00 | 67.00 | 62.00 | 63.00 | 63.00 | 54,066 |
| 22 Mar 2024 | 66.50 | 68.00 | 65.00 | 65.20 | 65.20 | 412,621 |
| 21 Mar 2024 | 68.00 | 68.00 | 65.00 | 65.20 | 65.20 | 111,623 |
| 20 Mar 2024 | 69.50 | 70.00 | 66.25 | 68.00 | 68.00 | 131,002 |
| 19 Mar 2024 | 71.00 | 72.00 | 68.06 | 69.50 | 69.50 | 288,449 |
| 18 Mar 2024 | 71.50 | 72.00 | 70.00 | 70.00 | 70.00 | 57,685 |
| 15 Mar 2024 | 71.50 | 72.00 | 71.00 | 71.50 | 71.50 | 1,605,056 |
| 14 Mar 2024 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 749,014 |
| 13 Mar 2024 | 71.00 | 72.00 | 70.20 | 71.00 | 71.00 | 209,124 |
| 12 Mar 2024 | 71.00 | 72.00 | 70.00 | 72.00 | 72.00 | 59,299 |
| 11 Mar 2024 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | 82,407 |
| 08 Mar 2024 | 71.00 | 72.00 | 70.00 | 70.00 | 70.00 | 235,769 |
| 07 Mar 2024 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | 133,027 |
| 06 Mar 2024 | 71.00 | 72.00 | 70.00 | 70.00 | 70.00 | 419,319 |
| 05 Mar 2024 | 72.00 | 74.00 | 70.00 | 70.20 | 70.20 | 98,937 |
| 04 Mar 2024 | 71.50 | 74.00 | 70.00 | 71.00 | 71.00 | 3,501,206 |
| 01 Mar 2024 | 71.50 | 73.00 | 70.00 | 72.00 | 72.00 | 85,853 |
| 29 Feb 2024 | 71.50 | 72.00 | 71.00 | 71.50 | 71.50 | 118,045 |
| 28 Feb 2024 | 71.00 | 72.60 | 70.00 | 72.60 | 72.60 | 95,294 |
| 27 Feb 2024 | 72.00 | 73.00 | 70.00 | 72.00 | 72.00 | 520,216 |
| 26 Feb 2024 | 72.00 | 74.00 | 71.00 | 72.60 | 72.60 | 239,581 |
| 23 Feb 2024 | 70.00 | 75.00 | 69.10 | 75.00 | 75.00 | 245,132 |
| 22 Feb 2024 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 193,672 |
| 21 Feb 2024 | 69.50 | 72.00 | 68.00 | 70.00 | 70.00 | 484,266 |
| 20 Feb 2024 | 66.50 | 71.00 | 66.90 | 69.60 | 69.60 | 402,673 |
| 19 Feb 2024 | 66.50 | 67.00 | 66.00 | 66.20 | 66.20 | 172,946 |
| 16 Feb 2024 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 405,962 |
| 15 Feb 2024 | 66.00 | 67.00 | 65.00 | 65.00 | 65.00 | 47,974 |
| 14 Feb 2024 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 470,461 |
| 13 Feb 2024 | 65.50 | 67.00 | 64.88 | 66.00 | 66.00 | 184,261 |
| 12 Feb 2024 | 66.50 | 67.00 | 64.00 | 65.00 | 65.00 | 987,404 |
| 09 Feb 2024 | 66.00 | 67.00 | 65.00 | 65.00 | 65.00 | 170,778 |
| 08 Feb 2024 | 65.50 | 67.00 | 64.00 | 64.00 | 64.00 | 666,683 |
| 07 Feb 2024 | 64.00 | 67.00 | 62.00 | 65.00 | 65.00 | 485,394 |
| 06 Feb 2024 | 63.50 | 66.00 | 62.00 | 64.00 | 64.00 | 75,701 |
| 05 Feb 2024 | 63.00 | 65.00 | 62.00 | 62.20 | 62.20 | 1,115,498 |
| 02 Feb 2024 | 62.50 | 64.00 | 61.00 | 63.00 | 63.00 | 2,024,630 |
| 01 Feb 2024 | 65.00 | 66.00 | 61.00 | 62.00 | 62.00 | 491,534 |
| 31 Jan 2024 | 65.00 | 66.00 | 64.00 | 64.40 | 64.40 | 306,695 |
| 30 Jan 2024 | 65.00 | 66.50 | 64.00 | 65.00 | 65.00 | 349,276 |
| 29 Jan 2024 | 66.50 | 68.00 | 64.11 | 65.00 | 65.00 | 466,595 |
| 26 Jan 2024 | 63.00 | 67.00 | 63.00 | 67.00 | 67.00 | 645,526 |
| 25 Jan 2024 | 61.00 | 63.00 | 59.00 | 63.00 | 63.00 | 1,160,855 |
| 24 Jan 2024 | 68.50 | 69.00 | 60.22 | 61.00 | 61.00 | 1,696,827 |
| 23 Jan 2024 | 72.50 | 73.10 | 66.00 | 67.00 | 67.00 | 1,761,257 |
| 22 Jan 2024 | 79.50 | 80.00 | 72.25 | 72.60 | 72.60 | 1,152,019 |
| 19 Jan 2024 | 81.50 | 82.00 | 78.01 | 81.00 | 81.00 | 469,702 |
| 18 Jan 2024 | 81.50 | 82.00 | 80.40 | 80.40 | 80.40 | 145,455 |
| 17 Jan 2024 | 82.00 | 84.60 | 81.00 | 81.00 | 81.00 | 240,749 |
| 16 Jan 2024 | 84.50 | 86.00 | 82.00 | 82.60 | 82.60 | 172,919 |
| 15 Jan 2024 | 84.25 | 86.00 | 82.00 | 85.00 | 85.00 | 55,574 |
| 12 Jan 2024 | 81.00 | 83.00 | 81.00 | 83.00 | 83.00 | 93,359 |
| 11 Jan 2024 | 84.50 | 85.00 | 80.25 | 82.00 | 82.00 | 316,292 |
| 10 Jan 2024 | 87.00 | 88.00 | 83.10 | 85.00 | 85.00 | 68,241 |
| 09 Jan 2024 | 89.00 | 89.00 | 86.00 | 86.00 | 86.00 | 250,099 |
| 08 Jan 2024 | 92.00 | 93.00 | 88.83 | 89.00 | 89.00 | 67,997 |
| 05 Jan 2024 | 93.00 | 95.00 | 90.00 | 91.00 | 91.00 | 91,201 |
| 04 Jan 2024 | 93.00 | 95.00 | 91.00 | 95.00 | 95.00 | 117,913 |
| 03 Jan 2024 | 93.00 | 95.00 | 91.00 | 95.00 | 95.00 | 114,440 |
| 02 Jan 2024 | 87.50 | 95.00 | 86.00 | 93.00 | 93.00 | 411,140 |
| 29 Dec 2023 | 82.00 | 89.00 | 82.00 | 87.50 | 87.50 | 135,882 |
| 28 Dec 2023 | 82.00 | 83.00 | 81.00 | 83.00 | 83.00 | 208,339 |
| 27 Dec 2023 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | 243,619 |
| 22 Dec 2023 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | 176,716 |
| 21 Dec 2023 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | 93,429 |
| 20 Dec 2023 | 82.00 | 83.00 | 81.00 | 83.00 | 83.00 | 214,912 |
| 19 Dec 2023 | 81.50 | 82.00 | 81.00 | 81.00 | 81.00 | 97,329 |
| 18 Dec 2023 | 82.00 | 83.00 | 81.00 | 81.00 | 81.00 | 526,757 |
| 15 Dec 2023 | 82.50 | 84.00 | 81.00 | 81.00 | 81.00 | 990,686 |
| 14 Dec 2023 | 82.00 | 85.00 | 81.00 | 82.00 | 82.00 | 1,071,716 |
| 13 Dec 2023 | 81.50 | 84.00 | 81.00 | 81.60 | 81.60 | 894,688 |
| 12 Dec 2023 | 81.50 | 83.00 | 80.00 | 82.00 | 82.00 | 1,182,184 |
| 11 Dec 2023 | 81.50 | 83.40 | 80.00 | 82.00 | 82.00 | 632,483 |
| 08 Dec 2023 | 87.00 | 88.40 | 79.00 | 81.40 | 81.40 | 663,493 |
| 07 Dec 2023 | 96.50 | 98.00 | 86.20 | 86.80 | 86.80 | 1,900,691 |
| 06 Dec 2023 | 107.50 | 111.00 | 107.00 | 111.00 | 111.00 | 98,762 |
| 05 Dec 2023 | 106.50 | 110.00 | 104.00 | 110.00 | 110.00 | 165,658 |
| 04 Dec 2023 | 105.50 | 109.00 | 106.00 | 106.00 | 106.00 | 169,676 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.