SDI Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 151.00 | 155.50 | 150.93 | 155.50 | 155.50 | 88,714 |
| 2022-12-30 | 150.50 | 152.00 | 149.50 | 151.00 | 151.00 | 9,215 |
| 2022-12-29 | 151.00 | 152.00 | 148.00 | 150.50 | 150.50 | 47,320 |
| 2022-12-28 | 149.00 | 153.00 | 147.50 | 152.00 | 152.00 | 81,969 |
| 2022-12-23 | 149.00 | 152.00 | 147.86 | 150.00 | 150.00 | 37,408 |
| 2022-12-22 | 148.50 | 152.00 | 146.00 | 149.00 | 149.00 | 764,115 |
| 2022-12-21 | 151.50 | 156.50 | 147.00 | 151.50 | 151.50 | 52,326 |
| 2022-12-20 | 156.50 | 159.00 | 148.00 | 153.00 | 153.00 | 114,549 |
| 2022-12-19 | 156.50 | 160.00 | 154.10 | 159.00 | 159.00 | 19,920 |
| 2022-12-16 | 156.50 | 160.00 | 155.00 | 156.50 | 156.50 | 173,125 |
| 2022-12-15 | 156.50 | 160.00 | 155.00 | 155.00 | 155.00 | 179,428 |
| 2022-12-14 | 155.50 | 158.00 | 154.55 | 156.50 | 156.50 | 122,218 |
| 2022-12-13 | 155.50 | 159.00 | 148.55 | 159.00 | 159.00 | 334,935 |
| 2022-12-12 | 154.00 | 158.00 | 153.00 | 155.00 | 155.00 | 112,131 |
| 2022-12-09 | 155.50 | 157.00 | 153.20 | 155.00 | 155.00 | 222,179 |
| 2022-12-08 | 157.00 | 160.00 | 148.00 | 154.00 | 154.00 | 549,187 |
| 2022-12-07 | 168.30 | 168.30 | 153.65 | 156.00 | 156.00 | 1,162,728 |
| 2022-12-06 | 170.00 | 174.00 | 168.00 | 173.00 | 173.00 | 165,743 |
| 2022-12-05 | 169.50 | 171.00 | 166.00 | 170.00 | 170.00 | 97,587 |
| 2022-12-02 | 167.50 | 171.00 | 166.50 | 170.00 | 170.00 | 61,442 |
| 2022-12-01 | 171.00 | 173.00 | 164.10 | 168.00 | 168.00 | 97,234 |
| 2022-11-30 | 172.00 | 174.00 | 169.40 | 171.00 | 171.00 | 215,153 |
| 2022-11-29 | 170.00 | 174.00 | 169.85 | 172.00 | 172.00 | 126,426 |
| 2022-11-28 | 168.50 | 172.00 | 167.00 | 172.00 | 172.00 | 91,802 |
| 2022-11-25 | 168.50 | 172.00 | 167.00 | 170.00 | 170.00 | 82,433 |
| 2022-11-24 | 162.00 | 169.00 | 161.00 | 169.00 | 169.00 | 208,214 |
| 2022-11-23 | 160.50 | 163.00 | 160.00 | 162.00 | 162.00 | 48,470 |
| 2022-11-22 | 159.50 | 161.50 | 159.00 | 161.50 | 161.50 | 49,079 |
| 2022-11-21 | 160.00 | 161.00 | 159.31 | 159.50 | 159.50 | 45,802 |
| 2022-11-18 | 159.75 | 161.00 | 159.50 | 160.50 | 160.50 | 109,386 |
| 2022-11-17 | 159.75 | 160.50 | 159.00 | 160.50 | 160.50 | 61,377 |
| 2022-11-16 | 161.00 | 161.00 | 158.26 | 159.75 | 159.75 | 156,995 |
| 2022-11-15 | 159.00 | 162.00 | 157.26 | 160.00 | 160.00 | 169,834 |
| 2022-11-14 | 163.00 | 164.00 | 158.00 | 160.00 | 160.00 | 158,523 |
| 2022-11-11 | 162.00 | 166.00 | 162.00 | 163.00 | 163.00 | 298,880 |
| 2022-11-10 | 162.50 | 164.00 | 158.00 | 162.50 | 162.50 | 198,915 |
| 2022-11-09 | 162.50 | 164.00 | 161.00 | 162.50 | 162.50 | 28,128 |
| 2022-11-08 | 161.50 | 163.50 | 160.10 | 163.00 | 163.00 | 157,824 |
| 2022-11-07 | 161.00 | 163.00 | 159.00 | 161.50 | 161.50 | 153,291 |
| 2022-11-04 | 161.00 | 163.00 | 159.00 | 162.50 | 162.50 | 270,638 |
| 2022-11-03 | 161.00 | 164.00 | 159.33 | 161.00 | 161.00 | 549,465 |
| 2022-11-02 | 160.00 | 163.00 | 158.00 | 162.00 | 162.00 | 268,869 |
| 2022-11-01 | 158.00 | 162.00 | 157.04 | 160.00 | 160.00 | 283,519 |
| 2022-10-31 | 159.00 | 160.00 | 157.00 | 159.00 | 159.00 | 207,315 |
| 2022-10-28 | 162.50 | 165.00 | 155.00 | 160.00 | 160.00 | 964,410 |
| 2022-10-27 | 177.00 | 180.00 | 162.25 | 164.00 | 164.00 | 2,400,289 |
| 2022-10-26 | 177.50 | 180.00 | 174.00 | 180.00 | 180.00 | 47,963 |
| 2022-10-25 | 180.00 | 182.00 | 176.00 | 179.00 | 179.00 | 251,095 |
| 2022-10-24 | 174.50 | 182.00 | 172.00 | 182.00 | 182.00 | 497,280 |
| 2022-10-21 | 171.00 | 175.00 | 170.00 | 171.50 | 171.50 | 120,930 |
| 2022-10-20 | 169.50 | 172.00 | 169.00 | 171.00 | 171.00 | 52,478 |
| 2022-10-19 | 167.50 | 171.00 | 165.00 | 169.50 | 169.50 | 130,018 |
| 2022-10-18 | 166.00 | 168.60 | 165.81 | 167.50 | 167.50 | 52,402 |
| 2022-10-17 | 166.00 | 167.00 | 165.00 | 166.00 | 166.00 | 36,087 |
| 2022-10-14 | 165.00 | 167.50 | 164.10 | 167.50 | 167.50 | 109,974 |
| 2022-10-13 | 168.20 | 168.20 | 163.00 | 167.00 | 167.00 | 58,979 |
| 2022-10-12 | 173.50 | 173.90 | 168.00 | 169.50 | 169.50 | 105,470 |
| 2022-10-11 | 173.50 | 175.00 | 172.00 | 174.00 | 174.00 | 97,353 |
| 2022-10-10 | 167.50 | 174.75 | 167.00 | 173.50 | 173.50 | 98,385 |
| 2022-10-07 | 168.50 | 172.00 | 165.00 | 168.50 | 168.50 | 32,701 |
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.