UK markets open in 6 hours 23 minutes

SDI Group plc (SDI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
111.00+1.00 (+0.91%)
At close: 04:35PM GMT
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20230.000.000.00111.00111.00560
05 Dec 2023106.50110.00104.00110.00110.00165,658
04 Dec 2023105.50109.00106.00106.00106.00169,676
01 Dec 2023105.50107.00104.00106.00106.00387,493
30 Nov 2023104.50107.80104.50106.00106.00373,685
29 Nov 2023104.00105.00104.00105.00105.00344,974
28 Nov 2023104.00105.00103.00104.00104.0089,106
27 Nov 2023104.00105.00103.56104.00104.0062,616
24 Nov 2023103.00110.00102.00105.00105.00422,737
23 Nov 2023102.50104.00101.00104.00104.0052,109
22 Nov 2023102.50103.50101.00102.00102.00160,373
21 Nov 2023103.00103.50102.00102.00102.00261,424
20 Nov 2023103.00103.00102.00103.00103.00370,607
17 Nov 2023105.50106.00102.00102.00102.00112,508
16 Nov 2023105.50106.00105.00105.50105.5089,891
15 Nov 2023101.00109.00101.00105.00105.00383,727
14 Nov 2023102.50103.0098.57101.00101.00204,334
13 Nov 2023104.00108.00102.00104.00104.0090,715
10 Nov 2023106.00107.00103.00104.00104.0065,705
09 Nov 2023109.00110.00105.00106.00106.00162,518
08 Nov 2023109.50110.00108.00108.00108.00117,880
07 Nov 2023117.50120.00108.00109.00109.00303,805
06 Nov 2023119.00122.00113.25114.50114.50274,399
03 Nov 2023111.50124.00112.00122.00122.00738,503
02 Nov 2023104.00114.00103.00113.00113.00269,599
01 Nov 2023101.50105.00101.00104.00104.00150,158
31 Oct 202399.00103.0098.00101.50101.50322,928
30 Oct 202399.00102.0098.00102.00102.00115,105
27 Oct 202391.00100.0090.0098.0098.001,268,752
26 Oct 202391.0092.0090.0091.0091.00175,553
25 Oct 202391.0092.0090.0091.0091.002,137,316
24 Oct 202391.0092.0090.0091.0091.00443,417
23 Oct 202392.0094.0090.0091.0091.00367,360
20 Oct 202392.0094.0090.0094.0094.00111,792
19 Oct 202392.0094.0090.0092.0092.0074,925
18 Oct 202389.0092.9088.0091.0091.00144,125
17 Oct 202389.0090.0088.1089.0089.00134,990
16 Oct 202389.0090.0088.0089.0089.00157,029
13 Oct 202387.0091.9482.0089.0089.00330,712
12 Oct 202381.5089.0080.0088.0088.00178,651
11 Oct 202381.5083.4081.0083.4083.40142,353
10 Oct 202379.0083.0077.5083.0083.00686,824
09 Oct 202384.0085.0076.0079.0079.00682,788
06 Oct 202388.5090.0082.0084.0084.00210,451
05 Oct 202388.5087.6087.0787.2087.20127,060
04 Oct 202389.0090.0087.0087.8087.80396,766
03 Oct 202395.0096.0085.5489.4089.401,202,933
02 Oct 202399.00100.0094.0095.0095.00572,751
29 Sept 2023106.00108.0098.0098.4098.40259,010
28 Sept 2023106.50106.45104.00104.00104.00105,981
27 Sept 2023106.50108.00105.00105.00105.0082,645
26 Sept 2023106.50108.00105.00105.00105.0063,189
25 Sept 2023107.00108.00105.00106.00106.0068,680
22 Sept 2023106.50108.78104.00107.00107.00334,538
21 Sept 2023107.00108.50104.00107.00107.00108,833
20 Sept 2023106.00108.50104.00108.50108.50205,591
19 Sept 2023107.00108.00103.50108.00108.0089,781
18 Sept 2023107.50110.00104.00104.00104.00222,543
15 Sept 2023107.50110.00105.00107.50107.50162,418
14 Sept 2023107.50107.46103.00106.00106.00207,878
13 Sept 2023108.00110.00105.00108.00108.0082,001
12 Sept 2023103.00110.00102.00106.00106.00176,512
11 Sept 2023102.00106.00100.00106.00106.00181,120
08 Sept 202399.50105.0098.00102.50102.50196,956
07 Sept 2023103.50105.0098.50100.00100.00193,228
06 Sept 2023104.50108.00102.00102.00102.00301,734
05 Sept 2023107.00108.00102.22103.50103.50386,143
04 Sept 2023113.50115.00105.55107.00107.00522,846
01 Sept 2023119.00122.00112.00114.00114.00250,167
31 Aug 2023120.00122.00116.00119.00119.00141,781
30 Aug 2023121.50124.00118.00118.00118.0085,331
29 Aug 2023122.00124.00120.00120.00120.00114,870
25 Aug 2023122.00124.00120.00122.00122.0095,282
24 Aug 2023122.00124.00120.00122.50122.50221,519
23 Aug 2023122.00124.00120.40121.00121.0043,766
22 Aug 2023122.50124.00120.00123.00123.0043,039
21 Aug 2023118.50124.00118.50122.00122.00187,434
18 Aug 2023119.00120.00117.00120.00120.00232,993
17 Aug 2023117.50119.90115.00119.00119.0084,387
16 Aug 2023116.50117.50115.00117.00117.00893,716
15 Aug 2023116.50118.00115.00118.00118.00249,841
14 Aug 2023116.00120.00115.00117.00117.00312,475
11 Aug 2023111.50117.00110.00116.00116.00389,816
10 Aug 2023111.00115.50110.18111.00111.00447,020
09 Aug 2023120.00121.00106.00111.00111.001,747,672
08 Aug 2023123.00125.00119.00120.50120.501,368,966
07 Aug 2023122.50125.00120.00123.00123.00816,995
04 Aug 2023122.00124.00120.00122.00122.001,071,023
03 Aug 2023124.50126.00120.00120.00120.00205,325
02 Aug 2023128.50130.00123.00125.00125.00284,621
01 Aug 2023134.50136.00127.00128.00128.00367,475
31 Jul 2023135.50140.00133.00135.00135.0096,904
28 Jul 2023135.50138.00134.20135.00135.00100,663
27 Jul 2023136.50138.00132.00138.00138.00153,537
26 Jul 2023131.50136.80130.00136.50136.50100,354
25 Jul 2023130.00133.00128.00131.00131.00139,265
24 Jul 2023128.50130.40127.00130.00130.00259,586
21 Jul 2023128.50130.00127.00129.00129.0066,245
20 Jul 2023132.50135.00127.00128.00128.00275,904
19 Jul 2023132.50135.00130.00130.00130.00269,086
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...