Silver Bullet Data Services Group PLC (AIM:SBDS)
London · Delayed Price · Currency is GBP · Price in GBX 19.00
-1.00 (-5.00%)
May 5, 2026, 2:09 PM GMT
AIM:SBDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 19.00 | 19.00 | 19.00 | 20.00 | 20.00 | - | 201 |
| May 1, 2026 | 20.50 | 21.00 | 20.00 | 20.00 | 20.00 | -2.44% | 223,092 |
| Apr 30, 2026 | 20.00 | 20.76 | 20.00 | 20.50 | 20.50 | - | 6,481 |
| Apr 29, 2026 | 21.50 | 21.05 | 20.00 | 20.50 | 20.50 | -4.65% | 90,658 |
| Apr 28, 2026 | 21.50 | 22.00 | 21.15 | 21.50 | 21.50 | - | 115 |
| Apr 27, 2026 | 21.00 | 22.00 | 21.00 | 21.50 | 21.50 | - | 3,761 |
| Apr 24, 2026 | 21.50 | 21.50 | 21.00 | 21.50 | 21.50 | - | 12,780 |
| Apr 23, 2026 | 22.50 | 24.00 | 21.00 | 21.50 | 21.50 | -4.44% | 14,515 |
| Apr 22, 2026 | 22.50 | 21.60 | 21.60 | 22.50 | 22.50 | - | 1,138 |
| Apr 21, 2026 | 23.00 | 21.00 | 21.00 | 22.50 | 22.50 | -2.17% | 17,083 |
| Apr 20, 2026 | 23.00 | 22.70 | 21.00 | 23.00 | 23.00 | - | 11,958 |
| Apr 17, 2026 | 23.50 | 25.00 | 21.00 | 23.00 | 23.00 | -2.13% | 83,928 |
| Apr 16, 2026 | 23.00 | 25.50 | 22.00 | 23.50 | 23.50 | 2.17% | 192,254 |
| Apr 15, 2026 | 21.00 | 24.00 | 21.00 | 23.00 | 23.00 | 21.05% | 965,113 |
| Apr 14, 2026 | 19.28 | 20.00 | 18.00 | 19.00 | 19.00 | - | 5,843 |
| Apr 13, 2026 | 20.00 | 20.00 | 18.00 | 19.00 | 19.00 | - | 1,432 |
| Apr 10, 2026 | 20.00 | 21.00 | 18.00 | 19.00 | 19.00 | -5.00% | 163,378 |
| Apr 9, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 58,704 |
| Apr 8, 2026 | 19.60 | 20.68 | 19.55 | 20.00 | 20.00 | - | 59,334 |
| Apr 7, 2026 | 22.00 | 22.60 | 19.55 | 20.00 | 20.00 | -9.09% | 56,503 |
| Apr 2, 2026 | 21.00 | 22.89 | 18.00 | 22.00 | 22.00 | 12.82% | 275,548 |
| Apr 1, 2026 | 19.50 | 21.00 | 18.00 | 19.50 | 19.50 | - | 120,295 |
| Mar 31, 2026 | 21.00 | 21.00 | 18.00 | 19.50 | 19.50 | 2.63% | 233,583 |
| Mar 30, 2026 | 16.00 | 20.00 | 15.00 | 19.00 | 19.00 | 18.75% | 3,546,270 |
| Mar 27, 2026 | 16.50 | 16.10 | 15.55 | 16.00 | 16.00 | -3.03% | 10,943 |
| Mar 26, 2026 | 17.00 | 16.35 | 16.00 | 16.50 | 16.50 | -2.94% | 41,054 |
| Mar 25, 2026 | 16.00 | 16.35 | 16.00 | 17.00 | 17.00 | - | 4,365 |
| 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 |