SDI Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 167.00 | 168.80 | 165.00 | 166.50 | 166.50 | 113,046 |
| 2022-04-12 | 167.50 | 169.00 | 165.00 | 167.00 | 167.00 | 109,528 |
| 2022-04-11 | 167.50 | 169.00 | 166.00 | 167.50 | 167.50 | 29,727 |
| 2022-04-08 | 168.00 | 169.00 | 166.00 | 167.50 | 167.50 | 82,989 |
| 2022-04-07 | 168.50 | 170.00 | 165.00 | 169.00 | 169.00 | 109,998 |
| 2022-04-06 | 171.00 | 172.00 | 167.00 | 168.00 | 168.00 | 97,579 |
| 2022-04-05 | 174.00 | 175.00 | 170.00 | 172.00 | 172.00 | 128,112 |
| 2022-04-04 | 176.50 | 177.00 | 171.00 | 175.00 | 175.00 | 66,125 |
| 2022-04-01 | 176.50 | 180.00 | 175.00 | 176.50 | 176.50 | 64,442 |
| 2022-03-31 | 175.50 | 180.00 | 174.00 | 178.00 | 178.00 | 75,325 |
| 2022-03-30 | 181.50 | 182.00 | 174.50 | 177.00 | 177.00 | 226,185 |
| 2022-03-29 | 180.00 | 184.00 | 175.00 | 180.00 | 180.00 | 87,664 |
| 2022-03-28 | 179.50 | 183.60 | 177.00 | 182.00 | 182.00 | 161,799 |
| 2022-03-25 | 173.50 | 177.00 | 171.00 | 175.00 | 175.00 | 91,226 |
| 2022-03-24 | 175.00 | 177.00 | 171.00 | 173.50 | 173.50 | 47,767 |
| 2022-03-23 | 173.50 | 177.00 | 172.00 | 175.00 | 175.00 | 77,082 |
| 2022-03-22 | 169.00 | 175.00 | 168.00 | 174.00 | 174.00 | 114,995 |
| 2022-03-21 | 158.50 | 170.00 | 157.00 | 170.00 | 170.00 | 81,223 |
| 2022-03-18 | 159.00 | 161.00 | 157.00 | 158.50 | 158.50 | 14,905 |
| 2022-03-17 | 160.50 | 162.00 | 159.00 | 160.50 | 160.50 | 55,605 |
| 2022-03-16 | 148.10 | 161.90 | 148.10 | 160.00 | 160.00 | 173,380 |
| 2022-03-15 | 148.00 | 148.00 | 145.00 | 146.00 | 146.00 | 186,866 |
| 2022-03-14 | 151.00 | 153.00 | 146.00 | 148.00 | 148.00 | 157,438 |
| 2022-03-11 | 146.50 | 152.00 | 143.05 | 150.00 | 150.00 | 210,840 |
| 2022-03-10 | 147.50 | 150.00 | 142.00 | 145.00 | 145.00 | 183,799 |
| 2022-03-09 | 142.50 | 147.25 | 137.00 | 145.00 | 145.00 | 749,004 |
| 2022-03-08 | 136.50 | 142.00 | 135.00 | 137.50 | 137.50 | 218,420 |
| 2022-03-07 | 147.50 | 150.00 | 129.00 | 137.50 | 137.50 | 644,406 |
| 2022-03-04 | 159.00 | 159.00 | 142.00 | 145.00 | 145.00 | 502,559 |
| 2022-03-03 | 164.00 | 165.00 | 158.00 | 158.00 | 158.00 | 89,640 |
| 2022-03-02 | 163.50 | 165.00 | 158.00 | 164.00 | 164.00 | 54,261 |
| 2022-03-01 | 162.00 | 165.00 | 160.50 | 163.00 | 163.00 | 35,618 |
| 2022-02-28 | 161.00 | 168.50 | 160.30 | 163.00 | 163.00 | 74,936 |
| 2022-02-25 | 158.00 | 165.00 | 156.10 | 164.00 | 164.00 | 131,733 |
| 2022-02-24 | 164.50 | 166.00 | 152.55 | 157.50 | 157.50 | 204,429 |
| 2022-02-23 | 164.00 | 166.00 | 160.00 | 165.00 | 165.00 | 131,184 |
| 2022-02-22 | 165.00 | 166.00 | 157.50 | 162.00 | 162.00 | 196,141 |
| 2022-02-21 | 169.50 | 170.00 | 161.15 | 165.00 | 165.00 | 122,989 |
| 2022-02-18 | 173.00 | 174.00 | 168.48 | 169.50 | 169.50 | 90,923 |
| 2022-02-17 | 176.50 | 177.00 | 172.00 | 173.50 | 173.50 | 80,255 |
| 2022-02-16 | 176.00 | 178.00 | 174.08 | 177.00 | 177.00 | 72,446 |
| 2022-02-15 | 171.90 | 178.00 | 171.90 | 174.00 | 174.00 | 100,228 |
| 2022-02-14 | 178.00 | 180.00 | 170.00 | 170.00 | 170.00 | 174,172 |
| 2022-02-11 | 178.00 | 180.00 | 176.00 | 177.50 | 177.50 | 127,373 |
| 2022-02-10 | 181.50 | 183.00 | 176.00 | 182.50 | 182.50 | 106,766 |
| 2022-02-09 | 178.00 | 183.20 | 176.50 | 182.00 | 182.00 | 67,748 |
| 2022-02-08 | 178.00 | 180.00 | 175.00 | 178.50 | 178.50 | 76,025 |
| 2022-02-07 | 184.50 | 186.00 | 177.00 | 177.50 | 177.50 | 102,587 |
| 2022-02-04 | 183.50 | 187.00 | 182.00 | 184.50 | 184.50 | 116,802 |
| 2022-02-03 | 191.00 | 192.16 | 182.00 | 185.00 | 185.00 | 162,426 |
| 2022-02-02 | 188.00 | 193.00 | 188.00 | 193.00 | 193.00 | 126,146 |
| 2022-02-01 | 181.00 | 188.00 | 180.00 | 187.50 | 187.50 | 104,651 |
| 2022-01-31 | 173.50 | 181.50 | 172.00 | 181.00 | 181.00 | 117,190 |
| 2022-01-28 | 173.50 | 175.00 | 170.50 | 173.50 | 173.50 | 119,374 |
| 2022-01-27 | 172.00 | 174.50 | 165.00 | 174.00 | 174.00 | 150,463 |
| 2022-01-26 | 162.50 | 175.60 | 160.00 | 175.00 | 175.00 | 400,729 |
| 2022-01-25 | 169.50 | 172.00 | 160.00 | 160.00 | 160.00 | 457,951 |
| 2022-01-24 | 179.00 | 179.95 | 164.00 | 166.00 | 166.00 | 272,597 |
| 2022-01-21 | 183.02 | 183.02 | 175.05 | 179.00 | 179.00 | 228,461 |
| 2022-01-20 | 185.00 | 187.50 | 182.20 | 183.50 | 183.50 | 89,863 |
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.