Silver Bullet Data Services Group PLC (AIM:SBDS)
London · Delayed Price · Currency is GBP · Price in GBX 23.50
-0.50 (-2.08%)
At close: Jan 23, 2026
AIM:SBDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 21.00 | 20.60 | 20.00 | 21.00 | 21.00 | - | 23,322 |
| Dec 18, 2025 | 22.00 | 22.23 | 20.00 | 21.00 | 21.00 | -4.55% | 80,777 |
| Dec 17, 2025 | 21.85 | 21.85 | 21.03 | 22.00 | 22.00 | - | 87,071 |
| Dec 16, 2025 | 21.50 | 23.00 | 21.90 | 22.00 | 22.00 | 2.33% | 45,233 |
| Dec 15, 2025 | 19.50 | 23.50 | 19.80 | 21.50 | 21.50 | 10.26% | 568,197 |
| Dec 12, 2025 | 19.50 | 20.00 | 19.22 | 19.50 | 19.50 | - | 22,515 |
| Dec 11, 2025 | 20.00 | 19.85 | 19.85 | 19.50 | 19.50 | - | 5,749 |
| Dec 10, 2025 | 21.00 | 22.00 | 19.00 | 19.50 | 19.50 | -7.14% | 65,865 |
| Dec 9, 2025 | 21.00 | 20.35 | 20.00 | 21.00 | 21.00 | - | 3,265 |
| Dec 8, 2025 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 10,750 |
| Dec 5, 2025 | 21.00 | 22.00 | 22.00 | 21.00 | 21.00 | - | 520 |
| Dec 4, 2025 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 36,112 |
| Dec 3, 2025 | 21.00 | 20.85 | 20.40 | 21.00 | 21.00 | - | 22,555 |
| Dec 2, 2025 | 21.00 | 21.00 | 20.85 | 21.00 | 21.00 | - | 9,919 |
| Dec 1, 2025 | 22.00 | 22.00 | 21.18 | 21.00 | 21.00 | - | 36,424 |
| Nov 28, 2025 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 6,162 |
| Nov 27, 2025 | 21.00 | 21.35 | 21.34 | 21.00 | 21.00 | - | 5,084 |
| Nov 26, 2025 | 21.00 | 21.40 | 21.40 | 21.00 | 21.00 | - | 999 |
| Nov 25, 2025 | 21.00 | 20.33 | 20.33 | 21.00 | 21.00 | - | 1,945 |
| Nov 24, 2025 | 21.00 | 21.50 | 21.50 | 21.00 | 21.00 | - | 23,673 |
| Nov 21, 2025 | 20.50 | 21.00 | 21.00 | 21.00 | 21.00 | 2.44% | 31,916 |
| Nov 20, 2025 | 20.50 | 20.75 | 20.75 | 20.50 | 20.50 | - | 26,250 |
| Nov 19, 2025 | 21.00 | 21.60 | 20.00 | 20.50 | 20.50 | -4.65% | 34,704 |
| Nov 18, 2025 | 21.70 | 21.00 | 20.60 | 21.50 | 21.50 | -0.92% | 21,124 |
| Nov 17, 2025 | 23.50 | 22.40 | 20.00 | 21.70 | 21.70 | -5.65% | 242,503 |
| Nov 14, 2025 | 25.00 | 24.65 | 22.00 | 23.00 | 23.00 | -8.00% | 127,653 |
| Nov 13, 2025 | 25.50 | 26.00 | 24.00 | 25.00 | 25.00 | -1.96% | 10,374 |
| Nov 12, 2025 | 25.50 | 25.00 | 25.00 | 25.50 | 25.50 | - | 1,150 |