Silver Bullet Data Services Group PLC (AIM:SBDS)
London · Delayed Price · Currency is GBP · Price in GBX 16.00
-1.00 (-5.88%)
Mar 25, 2026, 12:52 PM GMT
AIM:SBDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 16.35 | 16.35 | 16.35 | 17.00 | 17.00 | - | 1,504 |
| Mar 23, 2026 | 17.00 | 16.48 | 15.55 | 17.00 | 17.00 | - | 20,039 |
| Mar 20, 2026 | 16.00 | 16.00 | 16.00 | 17.00 | 17.00 | -2.86% | 8,243 |
| Mar 19, 2026 | 17.50 | 17.50 | 16.00 | 17.50 | 17.50 | - | 57,333 |
| Mar 18, 2026 | 17.50 | 17.97 | 16.00 | 17.50 | 17.50 | - | 18,244 |
| Mar 17, 2026 | 18.00 | 19.00 | 16.10 | 17.50 | 17.50 | -2.78% | 166,301 |
| Mar 16, 2026 | 18.00 | 17.40 | 17.40 | 18.00 | 18.00 | - | 201 |
| Mar 13, 2026 | 18.00 | 18.85 | 18.85 | 18.00 | 18.00 | - | 266 |
| Mar 12, 2026 | 17.50 | 19.00 | 17.00 | 18.00 | 18.00 | 5.88% | 115,516 |
| Mar 11, 2026 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | - | 278,241 |
| Mar 10, 2026 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | - | 10,600 |
| Mar 9, 2026 | 17.50 | 18.00 | 16.50 | 17.00 | 17.00 | -2.86% | 14,737 |
| Mar 6, 2026 | 18.50 | 19.00 | 16.65 | 17.50 | 17.50 | -5.41% | 50,521 |
| Mar 5, 2026 | 18.50 | 20.00 | 17.10 | 18.50 | 18.50 | 7.25% | 217,616 |
| 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 | 18.50 | 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 | 18.50 | 19.00 | 18.20 | 18.50 | 18.50 | - | 9,460 |
| Feb 24, 2026 | 18.50 | 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 | 19.00 | 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 | 19.50 | 20.00 | 18.55 | 19.00 | 19.00 | - | 1,468 |
| Feb 10, 2026 | 20.00 | 20.70 | 18.88 | 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 | 21.50 | 23.00 | 20.00 | 21.50 | 21.50 | - | 44,926 |
| 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 | 22.00 | 23.00 | 20.33 | 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 | 24.00 | 25.00 | 23.00 | 23.50 | 23.50 | -2.08% | 148,157 |
| 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 |