UK markets open in 6 hours 23 minutes
NIKKEI 225
33,085.41 -360.49 (-1.08%) HANG SENG
16,376.44 -86.82 (-0.53%) CRUDE OIL
69.67 +0.29 (+0.42%) GOLD FUTURES
2,045.00 -2.90 (-0.14%) DOW
36,054.43 -70.17 (-0.19%) Bitcoin GBP
34,961.17 -94.95 (-0.27%)
SDI Group plc (SDI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM GMT
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Dec 2023 | 0.00 | 0.00 | 0.00 | 111.00 | 111.00 | 560 |
| 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 |
| 01 Dec 2023 | 105.50 | 107.00 | 104.00 | 106.00 | 106.00 | 387,493 |
| 30 Nov 2023 | 104.50 | 107.80 | 104.50 | 106.00 | 106.00 | 373,685 |
| 29 Nov 2023 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 344,974 |
| 28 Nov 2023 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 89,106 |
| 27 Nov 2023 | 104.00 | 105.00 | 103.56 | 104.00 | 104.00 | 62,616 |
| 24 Nov 2023 | 103.00 | 110.00 | 102.00 | 105.00 | 105.00 | 422,737 |
| 23 Nov 2023 | 102.50 | 104.00 | 101.00 | 104.00 | 104.00 | 52,109 |
| 22 Nov 2023 | 102.50 | 103.50 | 101.00 | 102.00 | 102.00 | 160,373 |
| 21 Nov 2023 | 103.00 | 103.50 | 102.00 | 102.00 | 102.00 | 261,424 |
| 20 Nov 2023 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | 370,607 |
| 17 Nov 2023 | 105.50 | 106.00 | 102.00 | 102.00 | 102.00 | 112,508 |
| 16 Nov 2023 | 105.50 | 106.00 | 105.00 | 105.50 | 105.50 | 89,891 |
| 15 Nov 2023 | 101.00 | 109.00 | 101.00 | 105.00 | 105.00 | 383,727 |
| 14 Nov 2023 | 102.50 | 103.00 | 98.57 | 101.00 | 101.00 | 204,334 |
| 13 Nov 2023 | 104.00 | 108.00 | 102.00 | 104.00 | 104.00 | 90,715 |
| 10 Nov 2023 | 106.00 | 107.00 | 103.00 | 104.00 | 104.00 | 65,705 |
| 09 Nov 2023 | 109.00 | 110.00 | 105.00 | 106.00 | 106.00 | 162,518 |
| 08 Nov 2023 | 109.50 | 110.00 | 108.00 | 108.00 | 108.00 | 117,880 |
| 07 Nov 2023 | 117.50 | 120.00 | 108.00 | 109.00 | 109.00 | 303,805 |
| 06 Nov 2023 | 119.00 | 122.00 | 113.25 | 114.50 | 114.50 | 274,399 |
| 03 Nov 2023 | 111.50 | 124.00 | 112.00 | 122.00 | 122.00 | 738,503 |
| 02 Nov 2023 | 104.00 | 114.00 | 103.00 | 113.00 | 113.00 | 269,599 |
| 01 Nov 2023 | 101.50 | 105.00 | 101.00 | 104.00 | 104.00 | 150,158 |
| 31 Oct 2023 | 99.00 | 103.00 | 98.00 | 101.50 | 101.50 | 322,928 |
| 30 Oct 2023 | 99.00 | 102.00 | 98.00 | 102.00 | 102.00 | 115,105 |
| 27 Oct 2023 | 91.00 | 100.00 | 90.00 | 98.00 | 98.00 | 1,268,752 |
| 26 Oct 2023 | 91.00 | 92.00 | 90.00 | 91.00 | 91.00 | 175,553 |
| 25 Oct 2023 | 91.00 | 92.00 | 90.00 | 91.00 | 91.00 | 2,137,316 |
| 24 Oct 2023 | 91.00 | 92.00 | 90.00 | 91.00 | 91.00 | 443,417 |
| 23 Oct 2023 | 92.00 | 94.00 | 90.00 | 91.00 | 91.00 | 367,360 |
| 20 Oct 2023 | 92.00 | 94.00 | 90.00 | 94.00 | 94.00 | 111,792 |
| 19 Oct 2023 | 92.00 | 94.00 | 90.00 | 92.00 | 92.00 | 74,925 |
| 18 Oct 2023 | 89.00 | 92.90 | 88.00 | 91.00 | 91.00 | 144,125 |
| 17 Oct 2023 | 89.00 | 90.00 | 88.10 | 89.00 | 89.00 | 134,990 |
| 16 Oct 2023 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | 157,029 |
| 13 Oct 2023 | 87.00 | 91.94 | 82.00 | 89.00 | 89.00 | 330,712 |
| 12 Oct 2023 | 81.50 | 89.00 | 80.00 | 88.00 | 88.00 | 178,651 |
| 11 Oct 2023 | 81.50 | 83.40 | 81.00 | 83.40 | 83.40 | 142,353 |
| 10 Oct 2023 | 79.00 | 83.00 | 77.50 | 83.00 | 83.00 | 686,824 |
| 09 Oct 2023 | 84.00 | 85.00 | 76.00 | 79.00 | 79.00 | 682,788 |
| 06 Oct 2023 | 88.50 | 90.00 | 82.00 | 84.00 | 84.00 | 210,451 |
| 05 Oct 2023 | 88.50 | 87.60 | 87.07 | 87.20 | 87.20 | 127,060 |
| 04 Oct 2023 | 89.00 | 90.00 | 87.00 | 87.80 | 87.80 | 396,766 |
| 03 Oct 2023 | 95.00 | 96.00 | 85.54 | 89.40 | 89.40 | 1,202,933 |
| 02 Oct 2023 | 99.00 | 100.00 | 94.00 | 95.00 | 95.00 | 572,751 |
| 29 Sept 2023 | 106.00 | 108.00 | 98.00 | 98.40 | 98.40 | 259,010 |
| 28 Sept 2023 | 106.50 | 106.45 | 104.00 | 104.00 | 104.00 | 105,981 |
| 27 Sept 2023 | 106.50 | 108.00 | 105.00 | 105.00 | 105.00 | 82,645 |
| 26 Sept 2023 | 106.50 | 108.00 | 105.00 | 105.00 | 105.00 | 63,189 |
| 25 Sept 2023 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | 68,680 |
| 22 Sept 2023 | 106.50 | 108.78 | 104.00 | 107.00 | 107.00 | 334,538 |
| 21 Sept 2023 | 107.00 | 108.50 | 104.00 | 107.00 | 107.00 | 108,833 |
| 20 Sept 2023 | 106.00 | 108.50 | 104.00 | 108.50 | 108.50 | 205,591 |
| 19 Sept 2023 | 107.00 | 108.00 | 103.50 | 108.00 | 108.00 | 89,781 |
| 18 Sept 2023 | 107.50 | 110.00 | 104.00 | 104.00 | 104.00 | 222,543 |
| 15 Sept 2023 | 107.50 | 110.00 | 105.00 | 107.50 | 107.50 | 162,418 |
| 14 Sept 2023 | 107.50 | 107.46 | 103.00 | 106.00 | 106.00 | 207,878 |
| 13 Sept 2023 | 108.00 | 110.00 | 105.00 | 108.00 | 108.00 | 82,001 |
| 12 Sept 2023 | 103.00 | 110.00 | 102.00 | 106.00 | 106.00 | 176,512 |
| 11 Sept 2023 | 102.00 | 106.00 | 100.00 | 106.00 | 106.00 | 181,120 |
| 08 Sept 2023 | 99.50 | 105.00 | 98.00 | 102.50 | 102.50 | 196,956 |
| 07 Sept 2023 | 103.50 | 105.00 | 98.50 | 100.00 | 100.00 | 193,228 |
| 06 Sept 2023 | 104.50 | 108.00 | 102.00 | 102.00 | 102.00 | 301,734 |
| 05 Sept 2023 | 107.00 | 108.00 | 102.22 | 103.50 | 103.50 | 386,143 |
| 04 Sept 2023 | 113.50 | 115.00 | 105.55 | 107.00 | 107.00 | 522,846 |
| 01 Sept 2023 | 119.00 | 122.00 | 112.00 | 114.00 | 114.00 | 250,167 |
| 31 Aug 2023 | 120.00 | 122.00 | 116.00 | 119.00 | 119.00 | 141,781 |
| 30 Aug 2023 | 121.50 | 124.00 | 118.00 | 118.00 | 118.00 | 85,331 |
| 29 Aug 2023 | 122.00 | 124.00 | 120.00 | 120.00 | 120.00 | 114,870 |
| 25 Aug 2023 | 122.00 | 124.00 | 120.00 | 122.00 | 122.00 | 95,282 |
| 24 Aug 2023 | 122.00 | 124.00 | 120.00 | 122.50 | 122.50 | 221,519 |
| 23 Aug 2023 | 122.00 | 124.00 | 120.40 | 121.00 | 121.00 | 43,766 |
| 22 Aug 2023 | 122.50 | 124.00 | 120.00 | 123.00 | 123.00 | 43,039 |
| 21 Aug 2023 | 118.50 | 124.00 | 118.50 | 122.00 | 122.00 | 187,434 |
| 18 Aug 2023 | 119.00 | 120.00 | 117.00 | 120.00 | 120.00 | 232,993 |
| 17 Aug 2023 | 117.50 | 119.90 | 115.00 | 119.00 | 119.00 | 84,387 |
| 16 Aug 2023 | 116.50 | 117.50 | 115.00 | 117.00 | 117.00 | 893,716 |
| 15 Aug 2023 | 116.50 | 118.00 | 115.00 | 118.00 | 118.00 | 249,841 |
| 14 Aug 2023 | 116.00 | 120.00 | 115.00 | 117.00 | 117.00 | 312,475 |
| 11 Aug 2023 | 111.50 | 117.00 | 110.00 | 116.00 | 116.00 | 389,816 |
| 10 Aug 2023 | 111.00 | 115.50 | 110.18 | 111.00 | 111.00 | 447,020 |
| 09 Aug 2023 | 120.00 | 121.00 | 106.00 | 111.00 | 111.00 | 1,747,672 |
| 08 Aug 2023 | 123.00 | 125.00 | 119.00 | 120.50 | 120.50 | 1,368,966 |
| 07 Aug 2023 | 122.50 | 125.00 | 120.00 | 123.00 | 123.00 | 816,995 |
| 04 Aug 2023 | 122.00 | 124.00 | 120.00 | 122.00 | 122.00 | 1,071,023 |
| 03 Aug 2023 | 124.50 | 126.00 | 120.00 | 120.00 | 120.00 | 205,325 |
| 02 Aug 2023 | 128.50 | 130.00 | 123.00 | 125.00 | 125.00 | 284,621 |
| 01 Aug 2023 | 134.50 | 136.00 | 127.00 | 128.00 | 128.00 | 367,475 |
| 31 Jul 2023 | 135.50 | 140.00 | 133.00 | 135.00 | 135.00 | 96,904 |
| 28 Jul 2023 | 135.50 | 138.00 | 134.20 | 135.00 | 135.00 | 100,663 |
| 27 Jul 2023 | 136.50 | 138.00 | 132.00 | 138.00 | 138.00 | 153,537 |
| 26 Jul 2023 | 131.50 | 136.80 | 130.00 | 136.50 | 136.50 | 100,354 |
| 25 Jul 2023 | 130.00 | 133.00 | 128.00 | 131.00 | 131.00 | 139,265 |
| 24 Jul 2023 | 128.50 | 130.40 | 127.00 | 130.00 | 130.00 | 259,586 |
| 21 Jul 2023 | 128.50 | 130.00 | 127.00 | 129.00 | 129.00 | 66,245 |
| 20 Jul 2023 | 132.50 | 135.00 | 127.00 | 128.00 | 128.00 | 275,904 |
| 19 Jul 2023 | 132.50 | 135.00 | 130.00 | 130.00 | 130.00 | 269,086 |
| *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.