UK Markets closed

SDL plc (SDL.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
702.00-8.00 (-1.13%)
At close: 6:40PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
25 Sep 2020710.00710.00699.08702.00702.00236,629
24 Sep 2020708.00710.00696.00710.00710.00286,606
23 Sep 2020710.00712.00698.00710.00710.00342,233
22 Sep 2020710.00720.00702.00704.00704.00322,439
21 Sep 2020720.00728.00700.00712.00712.00617,291
18 Sep 2020710.00730.00690.00710.00710.003,319,474
17 Sep 2020720.00720.00706.00706.00706.001,048,258
16 Sep 2020714.00728.00710.00710.00710.00885,099
15 Sep 2020726.00732.00724.00726.00726.00221,121
14 Sep 2020720.00738.00720.00730.00730.00166,488
11 Sep 2020730.00748.00726.00730.00730.0096,925
10 Sep 2020766.00768.00740.90744.00744.00407,064
09 Sep 2020760.00772.00742.00742.00742.001,643,621
08 Sep 2020742.00750.80736.00746.00746.00115,685
07 Sep 2020746.00762.00740.00744.00744.0078,591
04 Sep 2020776.00798.00740.80750.00750.0093,774
03 Sep 2020790.00790.00752.00756.00756.00211,045
02 Sep 2020788.00800.00766.00768.00768.00816,377
01 Sep 2020758.00781.51734.00772.00772.001,180,830
28 Aug 2020782.00804.00732.00732.00732.00146,074
27 Aug 2020862.00870.00782.00782.00782.001,400,125
26 Aug 2020604.00604.00586.00598.00598.009,329
25 Aug 2020610.00610.00586.00594.00594.0032,894
24 Aug 2020610.00610.00546.00598.00598.0024,365
21 Aug 2020568.00608.00546.00602.00602.0044,411
20 Aug 2020598.00598.00562.00584.00584.0023,212
19 Aug 2020606.00606.00580.00580.00580.0030,694
18 Aug 2020610.00610.00592.00604.00604.00121,609
17 Aug 2020630.00642.00610.00610.00610.00479,654
14 Aug 2020620.00658.00620.00626.00626.00344,842
13 Aug 2020594.00650.00580.00648.00648.00572,421
12 Aug 2020578.00606.00570.00598.00598.00256,314
11 Aug 2020479.00580.00469.82556.00556.00153,835
10 Aug 2020472.00479.00456.00467.00467.0062,038
07 Aug 2020465.00477.00454.00465.00465.0043,438
06 Aug 2020459.00480.00454.00470.00470.00587,669
05 Aug 2020465.00479.00458.00458.00458.0029,999
04 Aug 2020451.00470.00451.00469.00469.0020,403
03 Aug 2020451.00466.35450.84458.00458.0026,871
31 Jul 2020480.00480.00452.02462.00462.0023,391
30 Jul 2020490.00490.00468.15473.00473.0035,415
29 Jul 2020487.00487.00475.00475.00475.0020,236
28 Jul 2020499.00499.00475.00475.00475.0017,560
27 Jul 2020520.00520.00476.00480.00480.0051,806
24 Jul 2020516.00516.00491.00493.00493.0012,175
23 Jul 2020518.00518.00490.00490.00490.0042,913
22 Jul 2020536.00536.00500.00500.00500.0043,703
21 Jul 2020512.00530.00512.00528.00528.00150,973
20 Jul 2020504.00526.00504.00526.00526.006,593
17 Jul 2020520.00520.00510.00512.00512.0017,109
16 Jul 2020520.00522.00509.04518.00518.00112,229
15 Jul 2020497.00522.00490.00522.00522.0036,243
14 Jul 2020489.00518.00482.00508.00508.0019,699
13 Jul 2020489.00518.00488.00508.00508.0011,262
10 Jul 2020489.00518.00489.00500.00500.0017,072
09 Jul 2020489.00514.96489.00492.00492.0015,922
08 Jul 2020500.00509.35489.00489.00489.0061,051
07 Jul 2020493.00518.00488.00500.00500.0020,371
06 Jul 2020520.00520.00500.00504.00504.0024,048
03 Jul 2020490.00518.00483.00518.00518.00438,341
02 Jul 2020494.00518.00491.00502.00502.0014,259
01 Jul 2020520.00520.00495.00510.00510.00913,920
30 Jun 2020494.00516.00494.00500.00500.0071,292
29 Jun 2020495.00514.51494.00500.00500.00123,113
26 Jun 2020500.00501.93497.70500.00500.009,486
25 Jun 2020520.00520.00498.00500.00500.0010,787
24 Jun 2020514.00518.00494.00510.00510.0084,037
23 Jun 2020506.00510.00495.00510.00510.0010,981
22 Jun 2020518.00520.00495.00504.00504.0086,107
19 Jun 2020518.00520.00495.00500.00500.0027,944
18 Jun 2020518.00518.00494.00500.00500.0020,446
17 Jun 2020504.00523.80494.00500.00500.00401,326
16 Jun 2020497.00522.00497.00510.00510.0061,835
15 Jun 2020477.00528.00482.17524.00524.0015,893
12 Jun 2020496.00499.00476.00485.00485.0091,058
11 Jun 2020518.00518.00486.00488.00488.0028,749
10 Jun 2020506.00518.00504.00508.00508.0090,805
09 Jun 2020502.00526.00502.00504.00504.0029,255
08 Jun 2020496.00522.00496.00522.00522.0040,052
05 Jun 2020485.00520.00485.00520.00520.0043,149
04 Jun 2020471.00496.00470.85490.00490.0063,108
03 Jun 2020469.00497.00469.00496.00496.0018,115
02 Jun 2020465.00497.00465.00490.00490.008,012
01 Jun 2020461.00493.00461.00490.00490.004,371
29 May 2020478.00489.83461.00485.00485.0049,502
28 May 2020489.00489.00465.00483.00483.001,907
27 May 2020461.00491.27461.00475.00475.00161,325
26 May 2020490.00490.29465.34477.00477.0024,199
22 May 2020466.00480.50466.00466.00466.0016,183
21 May 2020466.00486.15466.00482.50482.507,213
20 May 2020494.00495.00472.44480.00480.0019,633
19 May 2020487.00585.00473.00474.00474.0013,282
18 May 2020479.00486.00450.00486.00486.0076,951
15 May 2020481.00481.00455.22465.00465.0049,176
14 May 2020451.00480.00451.00469.00469.00178,174
13 May 2020481.00481.00456.75465.00465.0039,025
12 May 2020481.00484.00462.34484.00484.0013,067
11 May 2020477.00477.01451.00460.00460.00483,085
07 May 2020456.00478.00455.00463.00463.0031,529
06 May 2020461.00470.35455.00469.00469.0071,711
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more