Silver Bullet Data Services Group PLC (AIM:SBDS)
London · Delayed Price · Currency is GBP · Price in GBX 17.40
-0.10 (-0.57%)
Mar 4, 2026, 2:18 PM GMT
AIM:SBDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 17.50 | 18.00 | 17.00 | 17.25 | 17.25 | -1.43% | 19,098 |
| Mar 3, 2026 | 18.50 | 18.58 | 17.55 | 17.50 | 17.50 | -5.41% | 55,880 |
| Mar 2, 2026 | 18.63 | 19.00 | 18.00 | 18.50 | 18.50 | - | 58,581 |
| Feb 27, 2026 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | - | 51,595 |
| Feb 26, 2026 | 18.50 | 18.78 | 18.00 | 18.50 | 18.50 | - | 52,990 |
| Feb 25, 2026 | 18.20 | 19.00 | 18.20 | 18.50 | 18.50 | - | 9,460 |
| Feb 24, 2026 | 18.15 | 18.15 | 18.15 | 18.50 | 18.50 | - | 40,703 |
| Feb 23, 2026 | 18.50 | 19.00 | 18.15 | 18.50 | 18.50 | - | 10,088 |
| Feb 20, 2026 | 18.50 | 18.90 | 18.89 | 18.50 | 18.50 | - | 25,182 |
| Feb 19, 2026 | 19.50 | 19.00 | 18.00 | 18.50 | 18.50 | -5.13% | 364,620 |
| Feb 18, 2026 | 18.00 | 20.00 | 18.00 | 19.50 | 19.50 | 2.63% | 12,778 |
| Feb 17, 2026 | 19.00 | 20.00 | 20.00 | 19.00 | 19.00 | - | 5 |
| Feb 16, 2026 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | - | 3,678 |
| Feb 13, 2026 | 19.00 | 20.00 | 18.71 | 19.00 | 19.00 | - | 87,087 |
| Feb 12, 2026 | 19.00 | 20.00 | 18.60 | 19.00 | 19.00 | - | 16,658 |
| Feb 11, 2026 | 19.25 | 20.00 | 18.55 | 19.00 | 19.00 | - | 1,468 |
| Feb 10, 2026 | 20.70 | 19.00 | 19.00 | 19.00 | 19.00 | -5.00% | 157,537 |
| Feb 9, 2026 | 20.00 | 20.75 | 19.00 | 20.00 | 20.00 | - | 67,668 |
| Feb 6, 2026 | 21.00 | 22.00 | 19.13 | 20.00 | 20.00 | -4.76% | 132,469 |
| Feb 5, 2026 | 21.50 | 21.75 | 20.00 | 21.00 | 21.00 | -2.33% | 217,610 |
| Feb 4, 2026 | 21.86 | 23.00 | 20.00 | 21.50 | 21.50 | - | 44,925 |
| Feb 3, 2026 | 21.50 | 21.90 | 21.40 | 21.50 | 21.50 | - | 33,395 |
| Feb 2, 2026 | 21.50 | 23.00 | 20.50 | 21.50 | 21.50 | - | 17,454 |
| Jan 30, 2026 | 21.50 | 23.00 | 20.00 | 21.50 | 21.50 | - | 53,966 |
| Jan 29, 2026 | 21.50 | 23.00 | 20.00 | 21.50 | 21.50 | - | 45,608 |
| Jan 28, 2026 | 21.70 | 21.00 | 21.00 | 21.50 | 21.50 | -2.27% | 236,263 |
| Jan 27, 2026 | 24.00 | 25.00 | 21.00 | 22.00 | 22.00 | -8.33% | 168,582 |
| Jan 26, 2026 | 23.50 | 25.00 | 23.00 | 24.00 | 24.00 | 2.13% | 84,478 |
| Jan 23, 2026 | 25.00 | 25.00 | 23.00 | 23.50 | 23.50 | -2.08% | 103,157 |
| Jan 22, 2026 | 24.00 | 25.00 | 23.30 | 24.00 | 24.00 | - | 65,897 |
| Jan 21, 2026 | 24.00 | 25.00 | 23.60 | 24.00 | 24.00 | - | 46,165 |
| Jan 20, 2026 | 23.00 | 25.00 | 22.00 | 24.00 | 24.00 | 4.35% | 31,111 |
| Jan 19, 2026 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | - | 68,524 |
| Jan 16, 2026 | 23.00 | 24.00 | 22.50 | 23.00 | 23.00 | - | 84,071 |
| Jan 15, 2026 | 23.50 | 25.00 | 22.00 | 23.00 | 23.00 | -2.13% | 26,854 |
| Jan 14, 2026 | 23.50 | 25.00 | 22.00 | 23.50 | 23.50 | - | 31,856 |
| Jan 13, 2026 | 23.50 | 25.00 | 22.00 | 23.50 | 23.50 | - | 61,805 |
| Jan 12, 2026 | 23.50 | 25.00 | 22.00 | 23.50 | 23.50 | - | 78,003 |
| Jan 9, 2026 | 23.50 | 24.90 | 22.53 | 23.50 | 23.50 | - | 62,028 |
| Jan 8, 2026 | 23.50 | 25.00 | 22.55 | 23.50 | 23.50 | - | 162,561 |
| Jan 7, 2026 | 22.50 | 23.75 | 21.00 | 23.50 | 23.50 | 4.44% | 191,785 |
| Jan 6, 2026 | 24.50 | 26.00 | 22.00 | 22.50 | 22.50 | -8.16% | 220,777 |
| Jan 5, 2026 | 22.00 | 28.00 | 21.33 | 24.50 | 24.50 | 11.36% | 869,700 |
| Jan 2, 2026 | 19.50 | 23.00 | 19.36 | 22.00 | 22.00 | 12.82% | 323,572 |
| Dec 31, 2025 | 20.85 | 20.85 | 19.30 | 19.50 | 19.50 | -4.88% | 16,242 |
| Dec 30, 2025 | 19.00 | 21.90 | 19.50 | 20.50 | 20.50 | 7.89% | 232,872 |
| Dec 29, 2025 | 19.00 | 19.50 | 18.00 | 19.00 | 19.00 | - | 139,421 |
| Dec 24, 2025 | 20.50 | 20.25 | 18.00 | 19.00 | 19.00 | -7.32% | 97,467 |
| Dec 23, 2025 | 20.50 | 20.40 | 20.00 | 20.50 | 20.50 | - | 66,044 |
| Dec 22, 2025 | 21.00 | 20.40 | 20.00 | 20.50 | 20.50 | -2.38% | 44,118 |