SDI Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 80.500 | 81.000 | 76.000 | 77.000 | 77.000 | 250,281 |
| 2025-11-05 | 81.000 | 81.000 | 79.000 | 80.000 | 80.000 | 91,481 |
| 2025-11-04 | 83.500 | 85.000 | 80.000 | 81.000 | 81.000 | 470,843 |
| 2025-11-03 | 83.500 | 85.920 | 82.000 | 83.500 | 83.500 | 98,243 |
| 2025-10-31 | 84.000 | 87.000 | 82.000 | 83.500 | 83.500 | 389,725 |
| 2025-10-30 | 81.000 | 85.000 | 80.000 | 85.000 | 85.000 | 596,869 |
| 2025-10-29 | 80.000 | 82.000 | 79.550 | 81.000 | 81.000 | 606,566 |
| 2025-10-28 | 80.000 | 81.000 | 79.400 | 80.000 | 80.000 | 35,565 |
| 2025-10-27 | 80.000 | 80.800 | 79.000 | 80.000 | 80.000 | 95,504 |
| 2025-10-24 | 80.000 | 82.000 | 78.000 | 80.000 | 80.000 | 364,737 |
| 2025-10-23 | 80.500 | 81.000 | 73.500 | 80.500 | 80.500 | 1,104,458 |
| 2025-10-22 | 82.000 | 83.000 | 81.000 | 81.500 | 81.500 | 88,519 |
| 2025-10-21 | 83.500 | 85.000 | 81.000 | 82.000 | 82.000 | 88,060 |
| 2025-10-20 | 84.100 | 85.000 | 82.000 | 83.800 | 83.800 | 62,593 |
| 2025-10-17 | 84.500 | 85.500 | 83.000 | 84.800 | 84.800 | 287,939 |
| 2025-10-16 | 89.000 | 90.000 | 85.500 | 86.500 | 86.500 | 63,233 |
| 2025-10-15 | 89.500 | 90.000 | 88.000 | 89.000 | 89.000 | 46,586 |
| 2025-10-14 | 90.000 | 92.000 | 88.000 | 89.500 | 89.500 | 124,406 |
| 2025-10-13 | 90.000 | 91.000 | 89.000 | 89.000 | 89.000 | 80,403 |
| 2025-10-10 | 90.000 | 91.000 | 89.000 | 90.200 | 90.200 | 78,180 |
| 2025-10-09 | 90.000 | 91.000 | 89.250 | 90.000 | 90.000 | 230,708 |
| 2025-10-08 | 90.000 | 91.000 | 89.000 | 90.000 | 90.000 | 867,767 |
| 2025-10-07 | 90.000 | 91.000 | 89.000 | 90.000 | 90.000 | 112,262 |
| 2025-10-06 | 90.000 | 91.000 | 89.000 | 90.000 | 90.000 | 83,471 |
| 2025-10-03 | 90.000 | 91.000 | 89.000 | 90.000 | 90.000 | 519,336 |
| 2025-10-02 | 85.500 | 90.600 | 84.600 | 90.000 | 90.000 | 1,144,435 |
| 2025-10-01 | 90.050 | 90.050 | 83.000 | 86.000 | 86.000 | 2,012,718 |
| 2025-09-30 | 91.000 | 94.000 | 88.200 | 90.500 | 90.500 | 176,150 |
| 2025-09-29 | 94.000 | 94.000 | 90.350 | 91.000 | 91.000 | 320,917 |
| 2025-09-26 | 94.000 | 95.000 | 92.000 | 94.000 | 94.000 | 185,265 |
| 2025-09-25 | 94.500 | 96.000 | 93.000 | 94.000 | 94.000 | 21,339 |
| 2025-09-24 | 99.500 | 100.00 | 93.200 | 94.500 | 94.500 | 681,493 |
| 2025-09-23 | 94.500 | 99.500 | 94.000 | 99.000 | 99.000 | 763,537 |
| 2025-09-22 | 96.500 | 97.000 | 94.000 | 94.000 | 94.000 | 172,049 |
| 2025-09-19 | 97.500 | 99.000 | 96.000 | 96.500 | 96.500 | 123,080 |
| 2025-09-18 | 98.000 | 100.00 | 96.000 | 97.500 | 97.500 | 179,176 |
| 2025-09-17 | 99.000 | 100.00 | 97.750 | 98.000 | 98.000 | 587,881 |
| 2025-09-16 | 99.500 | 100.00 | 98.000 | 100.00 | 100.00 | 177,288 |
| 2025-09-15 | 101.00 | 102.00 | 98.600 | 100.00 | 100.00 | 101,049 |
| 2025-09-12 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 114,307 |
| 2025-09-11 | 102.50 | 104.00 | 100.00 | 101.50 | 101.50 | 197,324 |
| 2025-09-10 | 102.50 | 104.00 | 101.00 | 102.50 | 102.50 | 195,264 |
| 2025-09-09 | 103.00 | 105.00 | 101.00 | 103.00 | 103.00 | 250,773 |
| 2025-09-08 | 98.500 | 105.00 | 98.000 | 101.50 | 101.50 | 438,929 |
| 2025-09-05 | 94.500 | 100.00 | 93.000 | 99.000 | 99.000 | 874,750 |
| 2025-09-04 | 92.500 | 95.000 | 92.000 | 95.000 | 95.000 | 187,242 |
| 2025-09-03 | 92.500 | 93.000 | 92.000 | 92.500 | 92.500 | 43,141 |
| 2025-09-02 | 92.000 | 93.000 | 92.000 | 92.500 | 92.500 | 61,422 |
| 2025-09-01 | 91.500 | 93.000 | 91.000 | 92.000 | 92.000 | 181,039 |
| 2025-08-29 | 91.500 | 92.000 | 90.000 | 91.000 | 91.000 | 188,208 |
| 2025-08-28 | 91.500 | 92.000 | 90.000 | 91.500 | 91.500 | 258,018 |
| 2025-08-27 | 91.500 | 92.000 | 91.000 | 91.500 | 91.500 | 238,226 |
| 2025-08-26 | 91.500 | 92.000 | 91.000 | 91.500 | 91.500 | 59,191 |
| 2025-08-22 | 91.500 | 92.000 | 91.000 | 91.500 | 91.500 | 170,158 |
| 2025-08-21 | 91.500 | 91.950 | 91.270 | 91.500 | 91.500 | 46,556 |
| 2025-08-20 | 92.000 | 93.000 | 91.000 | 91.400 | 91.400 | 225,194 |
| 2025-08-19 | 89.000 | 93.000 | 89.000 | 91.000 | 91.000 | 247,213 |
| 2025-08-18 | 87.500 | 89.600 | 87.000 | 89.600 | 89.600 | 308,440 |
| 2025-08-15 | 87.500 | 88.000 | 87.000 | 87.400 | 87.400 | 59,563 |
| 2025-08-14 | 87.500 | 88.000 | 85.200 | 87.500 | 87.500 | 39,547 |
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.