SDI Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-13 | 81.500 | 84.000 | 81.000 | 81.600 | 81.600 | 894,688 |
| 2023-12-12 | 81.500 | 83.000 | 80.000 | 82.000 | 82.000 | 1,182,184 |
| 2023-12-11 | 81.500 | 83.400 | 80.000 | 82.000 | 82.000 | 632,484 |
| 2023-12-08 | 87.000 | 88.400 | 79.000 | 81.400 | 81.400 | 663,493 |
| 2023-12-07 | 96.500 | 98.000 | 86.200 | 86.800 | 86.800 | 1,903,692 |
| 2023-12-06 | 107.50 | 111.00 | 107.00 | 111.00 | 111.00 | 98,762 |
| 2023-12-05 | 106.50 | 110.00 | 104.00 | 110.00 | 110.00 | 165,659 |
| 2023-12-04 | 106.00 | 109.00 | 106.00 | 106.00 | 106.00 | 169,676 |
| 2023-12-01 | 105.50 | 107.00 | 104.00 | 106.00 | 106.00 | 387,493 |
| 2023-11-30 | 104.50 | 107.80 | 104.50 | 106.00 | 106.00 | 373,685 |
| 2023-11-29 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 344,974 |
| 2023-11-28 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 89,106 |
| 2023-11-27 | 104.00 | 105.00 | 103.56 | 104.00 | 104.00 | 62,616 |
| 2023-11-24 | 103.00 | 110.00 | 102.00 | 105.00 | 105.00 | 112,932 |
| 2023-11-23 | 102.50 | 104.00 | 101.00 | 104.00 | 104.00 | 52,109 |
| 2023-11-22 | 102.50 | 103.50 | 101.00 | 102.00 | 102.00 | 160,373 |
| 2023-11-21 | 103.00 | 103.50 | 102.00 | 102.00 | 102.00 | 261,424 |
| 2023-11-20 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | 370,608 |
| 2023-11-17 | 105.50 | 106.00 | 102.00 | 102.00 | 102.00 | 112,508 |
| 2023-11-16 | 105.50 | 106.00 | 105.00 | 105.50 | 105.50 | 89,891 |
| 2023-11-15 | 101.00 | 109.00 | 101.00 | 105.00 | 105.00 | 358,727 |
| 2023-11-14 | 102.50 | 103.00 | 98.570 | 101.00 | 101.00 | 204,334 |
| 2023-11-13 | 104.00 | 108.00 | 102.00 | 104.00 | 104.00 | 90,715 |
| 2023-11-10 | 106.00 | 107.00 | 103.00 | 104.00 | 104.00 | 65,705 |
| 2023-11-09 | 109.00 | 109.00 | 105.00 | 106.00 | 106.00 | 162,519 |
| 2023-11-08 | 109.50 | 110.00 | 108.00 | 108.00 | 108.00 | 117,881 |
| 2023-11-07 | 117.50 | 120.00 | 108.00 | 109.00 | 109.00 | 288,805 |
| 2023-11-06 | 119.00 | 122.00 | 113.25 | 114.50 | 114.50 | 271,032 |
| 2023-11-03 | 112.00 | 124.00 | 112.00 | 122.00 | 122.00 | 738,503 |
| 2023-11-02 | 104.00 | 114.00 | 103.00 | 113.00 | 113.00 | 269,600 |
| 2023-11-01 | 101.50 | 105.00 | 101.00 | 104.00 | 104.00 | 150,158 |
| 2023-10-31 | 99.000 | 103.00 | 98.000 | 101.50 | 101.50 | 322,928 |
| 2023-10-30 | 99.000 | 102.00 | 98.000 | 102.00 | 102.00 | 115,105 |
| 2023-10-27 | 91.000 | 100.00 | 90.000 | 98.000 | 98.000 | 1,268,752 |
| 2023-10-26 | 91.000 | 92.000 | 90.000 | 91.000 | 91.000 | 175,553 |
| 2023-10-25 | 91.000 | 92.000 | 90.000 | 91.000 | 91.000 | 2,137,316 |
| 2023-10-24 | 91.000 | 92.000 | 90.000 | 91.000 | 91.000 | 443,417 |
| 2023-10-23 | 92.000 | 94.000 | 90.000 | 91.000 | 91.000 | 367,361 |
| 2023-10-20 | 92.000 | 94.000 | 90.000 | 94.000 | 94.000 | 111,792 |
| 2023-10-19 | 92.000 | 94.000 | 90.000 | 92.000 | 92.000 | 74,925 |
| 2023-10-18 | 89.000 | 92.900 | 88.000 | 91.000 | 91.000 | 144,126 |
| 2023-10-17 | 89.000 | 90.000 | 88.100 | 89.000 | 89.000 | 134,990 |
| 2023-10-16 | 89.000 | 90.000 | 88.000 | 89.000 | 89.000 | 157,029 |
| 2023-10-13 | 87.000 | 91.940 | 82.000 | 89.000 | 89.000 | 330,713 |
| 2023-10-12 | 81.500 | 89.000 | 80.000 | 88.000 | 88.000 | 178,651 |
| 2023-10-11 | 81.500 | 83.400 | 81.000 | 83.400 | 83.400 | 142,353 |
| 2023-10-10 | 79.000 | 83.000 | 77.500 | 83.000 | 83.000 | 686,824 |
| 2023-10-09 | 84.000 | 85.000 | 76.000 | 79.000 | 79.000 | 682,788 |
| 2023-10-06 | 88.500 | 90.000 | 82.000 | 84.000 | 84.000 | 210,451 |
| 2023-10-05 | 88.500 | 90.000 | 87.000 | 87.200 | 87.200 | 127,060 |
| 2023-10-04 | 89.000 | 90.000 | 87.000 | 87.800 | 87.800 | 396,766 |
| 2023-10-03 | 95.000 | 96.000 | 85.540 | 89.400 | 89.400 | 1,202,933 |
| 2023-10-02 | 99.000 | 100.00 | 94.000 | 95.000 | 95.000 | 572,751 |
| 2023-09-29 | 106.00 | 108.00 | 98.000 | 98.400 | 98.400 | 259,010 |
| 2023-09-28 | 106.45 | 106.45 | 104.00 | 104.00 | 104.00 | 105,981 |
| 2023-09-27 | 106.50 | 108.00 | 105.00 | 105.00 | 105.00 | 82,645 |
| 2023-09-26 | 106.50 | 108.00 | 105.00 | 105.00 | 105.00 | 63,189 |
| 2023-09-25 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | 68,680 |
| 2023-09-22 | 106.50 | 108.78 | 104.00 | 107.00 | 107.00 | 334,539 |
| 2023-09-21 | 107.00 | 108.50 | 104.00 | 107.00 | 107.00 | 108,833 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.