SDI Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 106.00 | 108.50 | 104.00 | 108.50 | 108.50 | 205,591 |
| 2023-09-19 | 107.00 | 108.00 | 103.50 | 108.00 | 108.00 | 89,781 |
| 2023-09-18 | 107.50 | 110.00 | 104.00 | 104.00 | 104.00 | 222,543 |
| 2023-09-15 | 107.50 | 110.00 | 105.00 | 107.50 | 107.50 | 162,418 |
| 2023-09-14 | 107.46 | 107.46 | 103.00 | 106.00 | 106.00 | 207,878 |
| 2023-09-13 | 108.00 | 110.00 | 105.00 | 108.00 | 108.00 | 82,001 |
| 2023-09-12 | 103.00 | 110.00 | 102.00 | 106.00 | 106.00 | 176,512 |
| 2023-09-11 | 102.00 | 106.00 | 100.00 | 106.00 | 106.00 | 181,120 |
| 2023-09-08 | 99.500 | 105.00 | 98.000 | 102.50 | 102.50 | 196,957 |
| 2023-09-07 | 103.50 | 105.00 | 98.500 | 100.00 | 100.00 | 193,228 |
| 2023-09-06 | 104.50 | 108.00 | 102.00 | 102.00 | 102.00 | 301,734 |
| 2023-09-05 | 107.00 | 108.00 | 102.22 | 103.50 | 103.50 | 386,143 |
| 2023-09-04 | 113.50 | 115.00 | 105.55 | 107.00 | 107.00 | 622,846 |
| 2023-09-01 | 119.00 | 122.00 | 112.00 | 114.00 | 114.00 | 250,167 |
| 2023-08-31 | 120.00 | 122.00 | 116.00 | 119.00 | 119.00 | 141,781 |
| 2023-08-30 | 121.50 | 124.00 | 118.00 | 118.00 | 118.00 | 85,331 |
| 2023-08-29 | 122.00 | 124.00 | 120.00 | 120.00 | 120.00 | 114,870 |
| 2023-08-25 | 122.00 | 124.00 | 120.00 | 122.00 | 122.00 | 95,282 |
| 2023-08-24 | 122.00 | 124.00 | 120.00 | 122.50 | 122.50 | 221,519 |
| 2023-08-23 | 122.00 | 124.00 | 120.40 | 121.00 | 121.00 | 43,766 |
| 2023-08-22 | 122.50 | 124.00 | 120.00 | 123.00 | 123.00 | 43,039 |
| 2023-08-21 | 118.50 | 124.00 | 118.50 | 122.00 | 122.00 | 187,434 |
| 2023-08-18 | 119.00 | 120.00 | 117.00 | 120.00 | 120.00 | 234,170 |
| 2023-08-17 | 117.50 | 119.90 | 115.00 | 119.00 | 119.00 | 84,387 |
| 2023-08-16 | 116.50 | 117.50 | 115.00 | 117.00 | 117.00 | 888,716 |
| 2023-08-15 | 116.50 | 118.00 | 115.00 | 118.00 | 118.00 | 249,841 |
| 2023-08-14 | 116.00 | 120.00 | 115.00 | 117.00 | 117.00 | 312,476 |
| 2023-08-11 | 111.50 | 117.00 | 110.00 | 116.00 | 116.00 | 389,816 |
| 2023-08-10 | 111.00 | 115.00 | 111.00 | 111.00 | 111.00 | 447,020 |
| 2023-08-09 | 120.00 | 121.00 | 106.00 | 111.00 | 111.00 | 1,747,672 |
| 2023-08-08 | 123.00 | 125.00 | 119.00 | 120.50 | 120.50 | 1,368,966 |
| 2023-08-07 | 122.50 | 125.00 | 120.00 | 123.00 | 123.00 | 816,995 |
| 2023-08-04 | 122.00 | 124.00 | 120.00 | 122.00 | 122.00 | 1,071,023 |
| 2023-08-03 | 124.50 | 126.00 | 120.00 | 120.00 | 120.00 | 205,325 |
| 2023-08-02 | 128.50 | 130.00 | 123.00 | 125.00 | 125.00 | 284,621 |
| 2023-08-01 | 134.50 | 136.00 | 127.00 | 128.00 | 128.00 | 367,476 |
| 2023-07-31 | 135.50 | 140.00 | 133.00 | 135.00 | 135.00 | 96,904 |
| 2023-07-28 | 135.50 | 138.00 | 134.20 | 135.00 | 135.00 | 100,663 |
| 2023-07-27 | 136.50 | 138.00 | 132.00 | 138.00 | 138.00 | 153,537 |
| 2023-07-26 | 131.50 | 136.80 | 130.00 | 136.50 | 136.50 | 100,355 |
| 2023-07-25 | 130.00 | 133.00 | 128.00 | 131.00 | 131.00 | 139,265 |
| 2023-07-24 | 128.50 | 130.40 | 127.00 | 130.00 | 130.00 | 259,586 |
| 2023-07-21 | 128.50 | 130.00 | 127.00 | 129.00 | 129.00 | 66,245 |
| 2023-07-20 | 132.50 | 135.00 | 127.00 | 128.00 | 128.00 | 275,904 |
| 2023-07-19 | 132.50 | 135.00 | 130.00 | 130.00 | 130.00 | 269,086 |
| 2023-07-18 | 132.50 | 135.00 | 130.00 | 130.00 | 130.00 | 118,849 |
| 2023-07-17 | 135.00 | 137.00 | 130.20 | 132.50 | 132.50 | 73,800 |
| 2023-07-14 | 137.00 | 140.00 | 133.25 | 135.00 | 135.00 | 242,486 |
| 2023-07-13 | 138.00 | 140.00 | 134.52 | 135.00 | 135.00 | 338,340 |
| 2023-07-12 | 139.50 | 140.00 | 135.00 | 137.00 | 137.00 | 81,606 |
| 2023-07-11 | 139.50 | 142.00 | 137.35 | 138.00 | 138.00 | 68,389 |
| 2023-07-10 | 138.50 | 142.00 | 137.21 | 140.00 | 140.00 | 48,751 |
| 2023-07-07 | 142.50 | 145.00 | 137.50 | 139.50 | 139.50 | 465,466 |
| 2023-07-06 | 145.00 | 145.00 | 140.00 | 140.00 | 140.00 | 67,545 |
| 2023-07-05 | 145.00 | 147.00 | 142.10 | 143.00 | 143.00 | 69,127 |
| 2023-07-04 | 147.00 | 147.00 | 143.25 | 145.50 | 145.50 | 107,268 |
| 2023-07-03 | 148.00 | 151.50 | 146.00 | 147.00 | 147.00 | 262,603 |
| 2023-06-30 | 150.00 | 152.00 | 146.00 | 148.00 | 148.00 | 64,503 |
| 2023-06-29 | 152.00 | 154.00 | 148.00 | 150.00 | 150.00 | 83,586 |
| 2023-06-28 | 152.00 | 155.00 | 150.28 | 152.00 | 152.00 | 121,987 |
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.