SDI Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 169.50 | 170.00 | 167.00 | 169.50 | 169.50 | 45,505 |
| 2022-10-05 | 171.00 | 172.00 | 168.00 | 169.50 | 169.50 | 111,706 |
| 2022-10-04 | 164.50 | 172.00 | 164.50 | 172.00 | 172.00 | 114,851 |
| 2022-10-03 | 161.50 | 165.00 | 159.00 | 165.00 | 165.00 | 55,675 |
| 2022-09-30 | 159.00 | 165.00 | 157.00 | 163.00 | 163.00 | 80,024 |
| 2022-09-29 | 164.50 | 167.00 | 155.00 | 159.00 | 159.00 | 244,606 |
| 2022-09-28 | 166.00 | 168.00 | 162.00 | 164.00 | 164.00 | 253,997 |
| 2022-09-27 | 163.50 | 168.90 | 161.00 | 167.00 | 167.00 | 1,151,704 |
| 2022-09-26 | 163.50 | 167.00 | 160.00 | 164.00 | 164.00 | 200,942 |
| 2022-09-23 | 163.00 | 166.00 | 163.00 | 166.00 | 166.00 | 50,805 |
| 2022-09-22 | 162.00 | 165.00 | 160.00 | 165.00 | 165.00 | 58,197 |
| 2022-09-21 | 164.00 | 164.00 | 160.00 | 162.00 | 162.00 | 151,282 |
| 2022-09-20 | 167.50 | 170.00 | 162.00 | 162.00 | 162.00 | 59,683 |
| 2022-09-16 | 166.50 | 170.00 | 164.00 | 165.00 | 165.00 | 57,664 |
| 2022-09-15 | 162.50 | 174.45 | 162.00 | 168.00 | 168.00 | 163,219 |
| 2022-09-14 | 162.50 | 165.00 | 160.00 | 161.00 | 161.00 | 57,066 |
| 2022-09-13 | 162.50 | 165.50 | 160.00 | 162.50 | 162.50 | 137,961 |
| 2022-09-12 | 160.50 | 165.00 | 159.25 | 161.00 | 161.00 | 102,394 |
| 2022-09-09 | 160.50 | 163.00 | 157.00 | 161.00 | 161.00 | 62,701 |
| 2022-09-08 | 162.50 | 165.00 | 160.36 | 161.00 | 161.00 | 67,222 |
| 2022-09-07 | 159.50 | 165.00 | 157.00 | 162.50 | 162.50 | 42,314 |
| 2022-09-06 | 159.50 | 161.90 | 157.00 | 159.50 | 159.50 | 30,203 |
| 2022-09-05 | 159.50 | 166.00 | 157.00 | 160.00 | 160.00 | 45,907 |
| 2022-09-02 | 158.00 | 165.00 | 156.00 | 164.00 | 164.00 | 77,478 |
| 2022-09-01 | 158.00 | 161.50 | 155.00 | 160.00 | 160.00 | 187,653 |
| 2022-08-31 | 156.50 | 160.00 | 152.30 | 156.00 | 156.00 | 167,234 |
| 2022-08-30 | 159.00 | 161.00 | 155.00 | 156.00 | 156.00 | 124,687 |
| 2022-08-26 | 161.50 | 162.50 | 155.22 | 157.50 | 157.50 | 298,568 |
| 2022-08-25 | 166.50 | 166.50 | 159.44 | 161.00 | 161.00 | 291,250 |
| 2022-08-24 | 168.50 | 169.50 | 166.00 | 166.50 | 166.50 | 125,150 |
| 2022-08-23 | 171.00 | 172.00 | 165.00 | 167.00 | 167.00 | 124,864 |
| 2022-08-22 | 172.50 | 173.80 | 165.25 | 169.00 | 169.00 | 98,740 |
| 2022-08-19 | 174.00 | 174.00 | 167.00 | 172.50 | 172.50 | 131,830 |
| 2022-08-18 | 179.50 | 182.00 | 171.00 | 173.00 | 173.00 | 386,345 |
| 2022-08-17 | 185.50 | 191.00 | 177.22 | 180.00 | 180.00 | 198,504 |
| 2022-08-16 | 185.50 | 189.00 | 183.00 | 186.00 | 186.00 | 114,950 |
| 2022-08-15 | 185.50 | 191.50 | 183.00 | 185.50 | 185.50 | 37,960 |
| 2022-08-12 | 185.50 | 188.00 | 183.00 | 185.50 | 185.50 | 67,947 |
| 2022-08-11 | 187.00 | 190.00 | 186.00 | 188.00 | 188.00 | 120,676 |
| 2022-08-10 | 187.50 | 192.50 | 183.00 | 187.00 | 187.00 | 257,726 |
| 2022-08-09 | 174.89 | 190.00 | 174.89 | 188.50 | 188.50 | 527,480 |
| 2022-08-08 | 162.00 | 173.00 | 161.25 | 173.00 | 173.00 | 264,720 |
| 2022-08-05 | 162.50 | 163.00 | 161.00 | 161.00 | 161.00 | 75,100 |
| 2022-08-04 | 163.50 | 165.00 | 162.00 | 163.50 | 163.50 | 150,680 |
| 2022-08-03 | 163.50 | 165.00 | 162.00 | 164.00 | 164.00 | 169,727 |
| 2022-08-02 | 167.50 | 170.00 | 161.00 | 164.00 | 164.00 | 168,756 |
| 2022-08-01 | 171.00 | 173.81 | 164.50 | 166.00 | 166.00 | 501,144 |
| 2022-07-29 | 157.50 | 170.00 | 157.50 | 166.50 | 166.50 | 525,949 |
| 2022-07-28 | 152.00 | 159.00 | 151.00 | 159.00 | 159.00 | 694,667 |
| 2022-07-27 | 152.50 | 155.00 | 150.00 | 152.00 | 152.00 | 1,206,311 |
| 2022-07-26 | 154.00 | 155.00 | 150.50 | 152.50 | 152.50 | 140,897 |
| 2022-07-25 | 155.50 | 160.00 | 153.10 | 154.00 | 154.00 | 142,673 |
| 2022-07-22 | 156.00 | 159.00 | 153.00 | 156.00 | 156.00 | 494,034 |
| 2022-07-21 | 162.00 | 168.00 | 153.30 | 156.00 | 156.00 | 1,275,535 |
| 2022-07-20 | 147.00 | 150.00 | 146.40 | 148.50 | 148.50 | 579,815 |
| 2022-07-19 | 148.00 | 149.00 | 145.00 | 147.00 | 147.00 | 191,478 |
| 2022-07-18 | 144.50 | 148.67 | 144.00 | 148.00 | 148.00 | 276,027 |
| 2022-07-15 | 145.00 | 147.00 | 144.00 | 144.00 | 144.00 | 17,336 |
| 2022-07-14 | 146.00 | 148.00 | 144.00 | 144.00 | 144.00 | 138,614 |
| 2022-07-13 | 147.50 | 150.00 | 144.00 | 146.00 | 146.00 | 134,753 |
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.