UK Markets close in 47 mins

SDL plc (SDL.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
660.00-6.00 (-0.90%)
As of 4:35PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
30 Nov 2020------
27 Nov 2020------
26 Nov 2020------
25 Nov 2020------
24 Nov 2020------
23 Nov 2020------
20 Nov 2020------
19 Nov 2020------
18 Nov 2020------
17 Nov 2020------
16 Nov 2020------
13 Nov 2020------
12 Nov 2020------
11 Nov 2020------
10 Nov 2020------
09 Nov 2020------
06 Nov 2020------
05 Nov 2020------
04 Nov 2020660.00660.00660.00660.00660.00-
03 Nov 2020680.00680.00660.00660.00660.001,399,297
02 Nov 2020684.00704.00666.00666.00666.00220,554
30 Oct 2020698.00698.00670.00690.00690.00900,375
29 Oct 2020680.00686.00674.00678.00678.001,244,618
28 Oct 2020670.00684.00670.00674.00674.00237,938
27 Oct 2020690.00690.00676.00676.00676.0061,780
26 Oct 2020690.00692.00680.00682.00682.0071,840
23 Oct 2020682.00690.00674.00688.00688.0086,634
22 Oct 2020720.00720.00675.01676.00676.0090,131
21 Oct 2020720.00720.00684.00698.00698.0094,433
20 Oct 2020740.00740.00692.00692.00692.001,111,327
19 Oct 2020720.00742.00720.00726.00726.00135,945
16 Oct 2020750.00766.00724.00740.00740.00347,850
15 Oct 2020774.00774.00734.00748.00748.00200,522
14 Oct 2020768.00768.00746.00746.00746.001,457,311
13 Oct 2020760.00766.00740.00746.00746.00951,861
12 Oct 2020690.00760.00690.00758.00758.00610,874
09 Oct 2020694.00700.00686.00700.00700.00352,018
08 Oct 2020692.00692.00672.00680.00680.00260,922
07 Oct 2020700.00702.00676.00676.00676.00247,859
06 Oct 2020696.00702.00678.00702.00702.00196,375
05 Oct 2020670.00696.00650.00688.00688.00243,969
02 Oct 2020644.00656.00642.00650.00650.00199,083
01 Oct 2020666.00678.00650.00650.00650.00168,142
30 Sep 2020700.00700.00670.00680.00680.00551,441
29 Sep 2020710.00710.00684.00684.00684.00142,581
28 Sep 2020710.00710.00692.00696.00696.00393,118
25 Sep 2020710.00710.00699.08702.00702.00289,815
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...