SDI Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-27 | 153.50 | 154.00 | 150.00 | 150.50 | 150.50 | 57,644 |
| 2023-06-26 | 153.50 | 155.00 | 152.00 | 152.00 | 152.00 | 179,754 |
| 2023-06-23 | 149.00 | 155.00 | 148.00 | 153.50 | 153.50 | 197,643 |
| 2023-06-22 | 149.00 | 150.00 | 148.00 | 149.00 | 149.00 | 16,706 |
| 2023-06-21 | 155.00 | 156.00 | 148.00 | 150.00 | 150.00 | 276,588 |
| 2023-06-20 | 155.00 | 156.00 | 154.00 | 155.50 | 155.50 | 329,934 |
| 2023-06-19 | 152.00 | 156.00 | 151.00 | 156.00 | 156.00 | 232,535 |
| 2023-06-16 | 150.00 | 153.00 | 148.00 | 152.00 | 152.00 | 126,132 |
| 2023-06-15 | 147.50 | 152.00 | 146.00 | 151.00 | 151.00 | 181,988 |
| 2023-06-14 | 140.50 | 150.00 | 140.00 | 150.00 | 150.00 | 309,890 |
| 2023-06-13 | 134.50 | 140.00 | 134.02 | 138.00 | 138.00 | 94,148 |
| 2023-06-12 | 131.00 | 135.00 | 131.00 | 134.50 | 134.50 | 166,951 |
| 2023-06-09 | 129.00 | 132.00 | 128.71 | 131.00 | 131.00 | 158,747 |
| 2023-06-08 | 133.50 | 134.00 | 128.00 | 130.00 | 130.00 | 285,160 |
| 2023-06-07 | 129.50 | 134.00 | 128.00 | 134.00 | 134.00 | 222,562 |
| 2023-06-06 | 131.50 | 132.03 | 128.50 | 130.00 | 130.00 | 136,891 |
| 2023-06-05 | 133.50 | 135.00 | 129.00 | 133.00 | 133.00 | 281,041 |
| 2023-06-02 | 133.50 | 135.00 | 132.06 | 133.00 | 133.00 | 119,392 |
| 2023-06-01 | 130.50 | 135.00 | 130.00 | 133.00 | 133.00 | 591,275 |
| 2023-05-31 | 135.00 | 136.00 | 124.53 | 130.00 | 130.00 | 712,947 |
| 2023-05-30 | 140.50 | 143.00 | 134.00 | 134.00 | 134.00 | 143,979 |
| 2023-05-26 | 141.50 | 144.00 | 138.00 | 138.00 | 138.00 | 118,490 |
| 2023-05-25 | 141.00 | 144.00 | 138.00 | 140.00 | 140.00 | 116,258 |
| 2023-05-24 | 144.00 | 146.00 | 137.00 | 142.00 | 142.00 | 152,412 |
| 2023-05-23 | 144.00 | 146.00 | 142.00 | 144.00 | 144.00 | 78,054 |
| 2023-05-22 | 145.00 | 147.00 | 142.00 | 145.00 | 145.00 | 146,837 |
| 2023-05-19 | 146.00 | 147.00 | 143.00 | 145.00 | 145.00 | 178,898 |
| 2023-05-18 | 145.50 | 148.00 | 145.00 | 147.00 | 147.00 | 131,591 |
| 2023-05-17 | 146.50 | 147.66 | 142.00 | 146.00 | 146.00 | 245,399 |
| 2023-05-16 | 149.00 | 151.00 | 145.00 | 146.00 | 146.00 | 257,132 |
| 2023-05-15 | 149.50 | 151.00 | 147.00 | 149.50 | 149.50 | 126,325 |
| 2023-05-12 | 149.50 | 151.00 | 148.00 | 150.00 | 150.00 | 1,492,562 |
| 2023-05-11 | 171.53 | 171.53 | 137.00 | 150.00 | 150.00 | 3,727,243 |
| 2023-05-10 | 176.00 | 180.00 | 172.00 | 175.00 | 175.00 | 41,083 |
| 2023-05-09 | 176.00 | 180.00 | 170.00 | 176.00 | 176.00 | 151,327 |
| 2023-05-05 | 176.00 | 180.00 | 175.50 | 176.00 | 176.00 | 105,642 |
| 2023-05-04 | 174.00 | 178.00 | 172.00 | 175.00 | 175.00 | 92,135 |
| 2023-05-03 | 176.00 | 178.00 | 172.00 | 175.00 | 175.00 | 264,224 |
| 2023-05-02 | 174.00 | 177.92 | 172.00 | 176.00 | 176.00 | 171,527 |
| 2023-04-28 | 176.50 | 178.00 | 172.00 | 176.00 | 176.00 | 147,825 |
| 2023-04-27 | 172.50 | 180.00 | 171.55 | 178.50 | 178.50 | 95,587 |
| 2023-04-26 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | 751,805 |
| 2023-04-25 | 167.84 | 174.00 | 167.84 | 174.00 | 174.00 | 241,229 |
| 2023-04-24 | 163.50 | 168.00 | 162.55 | 168.00 | 168.00 | 712,472 |
| 2023-04-21 | 165.50 | 166.00 | 162.00 | 163.50 | 163.50 | 342,950 |
| 2023-04-20 | 167.00 | 170.00 | 165.00 | 166.00 | 166.00 | 369,338 |
| 2023-04-19 | 169.00 | 169.00 | 167.00 | 168.50 | 168.50 | 402,845 |
| 2023-04-18 | 171.50 | 172.00 | 168.00 | 168.00 | 168.00 | 135,571 |
| 2023-04-17 | 172.50 | 174.20 | 170.00 | 172.00 | 172.00 | 112,692 |
| 2023-04-14 | 167.00 | 175.00 | 167.00 | 172.50 | 172.50 | 317,477 |
| 2023-04-13 | 161.50 | 170.00 | 161.50 | 167.00 | 167.00 | 405,189 |
| 2023-04-12 | 163.00 | 163.00 | 160.00 | 163.00 | 163.00 | 239,267 |
| 2023-04-11 | 165.50 | 169.00 | 161.00 | 165.00 | 165.00 | 226,247 |
| 2023-04-06 | 172.00 | 174.00 | 164.30 | 165.00 | 165.00 | 172,888 |
| 2023-04-05 | 172.00 | 185.00 | 170.00 | 172.00 | 172.00 | 194,621 |
| 2023-04-04 | 174.50 | 176.00 | 172.00 | 173.00 | 173.00 | 42,993 |
| 2023-04-03 | 175.50 | 177.00 | 174.00 | 174.00 | 174.00 | 316,028 |
| 2023-03-31 | 175.50 | 177.00 | 174.00 | 175.50 | 175.50 | 135,145 |
| 2023-03-30 | 175.50 | 177.00 | 174.00 | 175.50 | 175.50 | 174,628 |
| 2023-03-29 | 173.50 | 176.00 | 172.00 | 175.50 | 175.50 | 48,357 |
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.