SDI Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-28 | 177.00 | 178.00 | 172.55 | 173.50 | 173.50 | 230,222 |
| 2023-03-27 | 178.50 | 180.00 | 175.00 | 178.00 | 178.00 | 86,464 |
| 2023-03-24 | 180.00 | 183.00 | 178.50 | 178.50 | 178.50 | 101,733 |
| 2023-03-23 | 180.00 | 182.00 | 178.00 | 179.00 | 179.00 | 205,687 |
| 2023-03-22 | 178.60 | 184.00 | 178.60 | 180.00 | 180.00 | 147,202 |
| 2023-03-21 | 169.50 | 180.00 | 167.00 | 180.00 | 180.00 | 257,930 |
| 2023-03-20 | 168.50 | 171.00 | 166.00 | 168.50 | 168.50 | 66,283 |
| 2023-03-17 | 170.00 | 173.00 | 168.56 | 169.50 | 169.50 | 1,160,401 |
| 2023-03-16 | 172.50 | 173.00 | 167.00 | 168.50 | 168.50 | 65,736 |
| 2023-03-15 | 172.50 | 174.00 | 168.00 | 172.00 | 172.00 | 732,252 |
| 2023-03-14 | 172.50 | 175.00 | 170.00 | 173.00 | 173.00 | 170,879 |
| 2023-03-13 | 174.50 | 177.00 | 168.00 | 170.00 | 170.00 | 1,365,115 |
| 2023-03-10 | 172.50 | 177.00 | 166.03 | 175.00 | 175.00 | 396,548 |
| 2023-03-09 | 178.50 | 181.00 | 172.50 | 174.00 | 174.00 | 118,114 |
| 2023-03-08 | 186.50 | 186.72 | 178.20 | 180.00 | 180.00 | 155,509 |
| 2023-03-07 | 187.50 | 189.00 | 184.45 | 187.00 | 187.00 | 157,959 |
| 2023-03-06 | 186.50 | 189.00 | 186.50 | 189.00 | 189.00 | 226,566 |
| 2023-03-03 | 187.00 | 187.70 | 186.00 | 187.00 | 187.00 | 96,076 |
| 2023-03-02 | 187.50 | 189.00 | 185.00 | 187.00 | 187.00 | 682,922 |
| 2023-03-01 | 186.00 | 189.00 | 183.00 | 186.00 | 186.00 | 99,407 |
| 2023-02-28 | 196.00 | 197.00 | 185.00 | 186.00 | 186.00 | 301,202 |
| 2023-02-27 | 199.00 | 200.00 | 194.50 | 196.00 | 196.00 | 179,941 |
| 2023-02-24 | 201.00 | 202.00 | 197.00 | 199.00 | 199.00 | 194,890 |
| 2023-02-23 | 198.00 | 203.90 | 197.00 | 200.00 | 200.00 | 295,801 |
| 2023-02-22 | 197.50 | 199.00 | 195.45 | 198.00 | 198.00 | 539,394 |
| 2023-02-21 | 200.00 | 202.00 | 196.65 | 198.00 | 198.00 | 248,830 |
| 2023-02-20 | 198.50 | 203.00 | 197.00 | 199.50 | 199.50 | 149,018 |
| 2023-02-17 | 196.00 | 204.00 | 195.25 | 199.00 | 199.00 | 266,590 |
| 2023-02-16 | 194.50 | 198.00 | 192.00 | 196.00 | 196.00 | 440,475 |
| 2023-02-15 | 189.00 | 196.00 | 187.61 | 194.00 | 194.00 | 559,313 |
| 2023-02-14 | 186.00 | 192.00 | 185.00 | 190.00 | 190.00 | 262,801 |
| 2023-02-13 | 189.50 | 192.00 | 182.00 | 188.00 | 188.00 | 114,702 |
| 2023-02-10 | 186.00 | 191.00 | 184.00 | 190.50 | 190.50 | 315,757 |
| 2023-02-09 | 183.00 | 188.00 | 182.00 | 188.00 | 188.00 | 599,702 |
| 2023-02-08 | 177.50 | 184.00 | 176.71 | 184.00 | 184.00 | 233,681 |
| 2023-02-07 | 178.00 | 185.00 | 177.52 | 179.00 | 179.00 | 174,287 |
| 2023-02-06 | 178.50 | 180.00 | 176.00 | 178.00 | 178.00 | 186,643 |
| 2023-02-03 | 176.00 | 180.00 | 176.00 | 178.00 | 178.00 | 1,402,145 |
| 2023-02-02 | 181.50 | 183.00 | 175.00 | 178.00 | 178.00 | 1,004,579 |
| 2023-02-01 | 182.50 | 185.00 | 181.19 | 181.50 | 181.50 | 230,286 |
| 2023-01-31 | 183.00 | 190.00 | 182.00 | 182.00 | 182.00 | 447,506 |
| 2023-01-30 | 173.00 | 184.87 | 172.00 | 182.50 | 182.50 | 733,352 |
| 2023-01-27 | 167.50 | 180.00 | 165.00 | 175.00 | 175.00 | 430,165 |
| 2023-01-26 | 167.50 | 172.00 | 165.00 | 165.50 | 165.50 | 1,760,736 |
| 2023-01-25 | 158.00 | 170.00 | 158.00 | 167.50 | 167.50 | 2,610,069 |
| 2023-01-24 | 151.00 | 155.00 | 150.00 | 153.00 | 153.00 | 25,996 |
| 2023-01-23 | 152.50 | 155.00 | 148.00 | 152.00 | 152.00 | 250,348 |
| 2023-01-20 | 155.00 | 156.00 | 151.00 | 152.50 | 152.50 | 97,266 |
| 2023-01-19 | 157.00 | 157.50 | 152.00 | 155.00 | 155.00 | 120,390 |
| 2023-01-18 | 163.00 | 166.00 | 156.00 | 158.00 | 158.00 | 1,080,413 |
| 2023-01-17 | 161.50 | 166.00 | 159.38 | 163.00 | 163.00 | 188,704 |
| 2023-01-16 | 160.00 | 164.00 | 158.77 | 163.00 | 163.00 | 26,148 |
| 2023-01-13 | 159.50 | 162.00 | 157.00 | 160.00 | 160.00 | 90,106 |
| 2023-01-12 | 159.00 | 162.00 | 156.00 | 158.00 | 158.00 | 56,374 |
| 2023-01-11 | 161.00 | 162.00 | 156.00 | 159.00 | 159.00 | 608,997 |
| 2023-01-10 | 167.00 | 168.88 | 159.00 | 160.00 | 160.00 | 370,974 |
| 2023-01-09 | 165.00 | 170.00 | 164.20 | 167.00 | 167.00 | 153,827 |
| 2023-01-06 | 160.89 | 166.55 | 160.89 | 164.00 | 164.00 | 126,056 |
| 2023-01-05 | 158.50 | 162.00 | 155.00 | 158.50 | 158.50 | 285,298 |
| 2023-01-04 | 157.00 | 160.00 | 157.00 | 157.50 | 157.50 | 2,710,579 |
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.