SDI Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 147.50 | 150.00 | 144.00 | 146.00 | 146.00 | 134,753 |
| 2022-07-12 | 146.50 | 148.00 | 144.54 | 148.00 | 148.00 | 95,542 |
| 2022-07-11 | 147.50 | 148.00 | 145.00 | 147.50 | 147.50 | 61,883 |
| 2022-07-08 | 147.50 | 150.00 | 146.25 | 147.50 | 147.50 | 108,313 |
| 2022-07-07 | 147.50 | 150.00 | 145.35 | 147.50 | 147.50 | 29,096 |
| 2022-07-06 | 145.00 | 150.00 | 144.00 | 149.00 | 149.00 | 66,066 |
| 2022-07-05 | 148.00 | 150.00 | 145.00 | 145.00 | 145.00 | 27,713 |
| 2022-07-04 | 147.50 | 150.00 | 146.00 | 148.00 | 148.00 | 20,389 |
| 2022-07-01 | 147.50 | 150.00 | 145.00 | 149.00 | 149.00 | 49,359 |
| 2022-06-30 | 149.50 | 150.00 | 145.05 | 147.00 | 147.00 | 29,150 |
| 2022-06-29 | 154.00 | 155.00 | 146.06 | 148.00 | 148.00 | 81,612 |
| 2022-06-28 | 156.50 | 156.85 | 152.00 | 154.00 | 154.00 | 49,018 |
| 2022-06-27 | 158.00 | 160.00 | 155.00 | 156.50 | 156.50 | 18,014 |
| 2022-06-24 | 158.00 | 160.00 | 156.50 | 158.00 | 158.00 | 7,635 |
| 2022-06-23 | 158.50 | 161.00 | 156.00 | 158.00 | 158.00 | 34,968 |
| 2022-06-22 | 160.00 | 162.00 | 158.00 | 158.00 | 158.00 | 54,193 |
| 2022-06-21 | 153.00 | 162.06 | 151.00 | 160.00 | 160.00 | 116,530 |
| 2022-06-20 | 153.00 | 154.00 | 152.15 | 154.00 | 154.00 | 266,991 |
| 2022-06-17 | 153.50 | 155.00 | 151.00 | 153.00 | 153.00 | 244,247 |
| 2022-06-16 | 154.00 | 157.00 | 152.00 | 153.00 | 153.00 | 194,243 |
| 2022-06-15 | 150.00 | 155.00 | 148.33 | 154.00 | 154.00 | 115,072 |
| 2022-06-14 | 148.50 | 152.00 | 147.11 | 151.00 | 151.00 | 74,147 |
| 2022-06-13 | 151.49 | 151.49 | 145.00 | 150.00 | 150.00 | 107,817 |
| 2022-06-10 | 155.00 | 156.50 | 152.10 | 153.00 | 153.00 | 42,442 |
| 2022-06-09 | 155.00 | 157.00 | 153.50 | 155.00 | 155.00 | 45,148 |
| 2022-06-08 | 157.00 | 159.00 | 153.00 | 153.00 | 153.00 | 81,301 |
| 2022-06-07 | 159.50 | 160.00 | 156.00 | 157.00 | 157.00 | 130,800 |
| 2022-06-06 | 159.00 | 161.00 | 158.00 | 159.00 | 159.00 | 128,226 |
| 2022-06-01 | 162.00 | 164.00 | 157.25 | 160.00 | 160.00 | 269,035 |
| 2022-05-31 | 163.50 | 164.00 | 161.55 | 163.00 | 163.00 | 146,939 |
| 2022-05-30 | 163.50 | 167.00 | 163.00 | 164.00 | 164.00 | 217,930 |
| 2022-05-27 | 163.50 | 165.00 | 161.00 | 163.50 | 163.50 | 144,159 |
| 2022-05-26 | 163.50 | 163.75 | 161.00 | 163.50 | 163.50 | 57,460 |
| 2022-05-25 | 164.50 | 166.00 | 161.00 | 163.00 | 163.00 | 128,785 |
| 2022-05-24 | 165.00 | 165.45 | 163.09 | 164.50 | 164.50 | 58,743 |
| 2022-05-23 | 162.50 | 169.00 | 162.00 | 163.00 | 163.00 | 52,523 |
| 2022-05-20 | 163.00 | 165.00 | 161.00 | 163.00 | 163.00 | 20,013 |
| 2022-05-19 | 167.50 | 167.76 | 160.00 | 160.00 | 160.00 | 105,406 |
| 2022-05-18 | 168.50 | 170.00 | 166.00 | 167.00 | 167.00 | 76,700 |
| 2022-05-17 | 169.00 | 169.50 | 167.00 | 168.00 | 168.00 | 15,316 |
| 2022-05-16 | 169.00 | 170.00 | 168.00 | 169.00 | 169.00 | 256,766 |
| 2022-05-13 | 165.00 | 170.00 | 165.00 | 169.50 | 169.50 | 344,173 |
| 2022-05-12 | 160.00 | 165.00 | 155.50 | 160.00 | 160.00 | 393,636 |
| 2022-05-11 | 167.50 | 170.00 | 161.00 | 163.00 | 163.00 | 95,638 |
| 2022-05-10 | 163.70 | 173.00 | 163.70 | 166.00 | 166.00 | 153,051 |
| 2022-05-09 | 171.00 | 174.00 | 161.30 | 163.00 | 163.00 | 159,537 |
| 2022-05-06 | 165.00 | 175.00 | 165.00 | 169.00 | 169.00 | 565,343 |
| 2022-05-05 | 155.75 | 159.00 | 150.00 | 151.00 | 151.00 | 354,769 |
| 2022-05-04 | 152.50 | 157.00 | 151.00 | 155.25 | 155.25 | 79,171 |
| 2022-05-03 | 149.00 | 153.60 | 147.00 | 152.50 | 152.50 | 308,865 |
| 2022-04-29 | 152.00 | 153.50 | 149.00 | 149.00 | 149.00 | 55,073 |
| 2022-04-28 | 154.11 | 154.11 | 150.00 | 150.00 | 150.00 | 107,030 |
| 2022-04-27 | 155.50 | 157.00 | 153.00 | 155.50 | 155.50 | 84,209 |
| 2022-04-26 | 158.00 | 159.00 | 154.50 | 154.50 | 154.50 | 164,261 |
| 2022-04-25 | 163.50 | 165.00 | 156.00 | 157.00 | 157.00 | 81,659 |
| 2022-04-22 | 163.50 | 165.00 | 162.00 | 163.50 | 163.50 | 57,010 |
| 2022-04-21 | 160.00 | 165.00 | 158.20 | 165.00 | 165.00 | 93,700 |
| 2022-04-20 | 161.00 | 161.80 | 158.00 | 160.00 | 160.00 | 113,139 |
| 2022-04-19 | 166.50 | 167.00 | 160.00 | 162.00 | 162.00 | 101,079 |
| 2022-04-14 | 166.50 | 167.16 | 165.00 | 167.00 | 167.00 | 44,145 |
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.