Silver Bullet Data Services Group PLC (AIM:SBDS)
London · Delayed Price · Currency is GBP · Price in GBX 21.50
+1.50 (7.50%)
May 22, 2026, 2:15 PM GMT
AIM:SBDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 20.00 | 22.70 | 20.30 | 21.50 | 21.50 | 7.50% | 115,198 |
| May 21, 2026 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 173,253 |
| May 20, 2026 | 21.50 | 23.00 | 19.25 | 20.00 | 20.00 | -6.98% | 108,930 |
| May 19, 2026 | 21.50 | 21.50 | 20.00 | 21.50 | 21.50 | - | 988 |
| May 18, 2026 | 21.50 | 23.00 | 20.10 | 21.50 | 21.50 | - | 89,178 |
| May 15, 2026 | 22.50 | 23.50 | 20.00 | 21.50 | 21.50 | -4.44% | 227,888 |
| May 14, 2026 | 20.50 | 25.00 | 21.00 | 22.50 | 22.50 | 9.76% | 212,795 |
| May 13, 2026 | 20.00 | 21.00 | 19.00 | 20.50 | 20.50 | 2.50% | 104,353 |
| May 12, 2026 | 20.00 | 19.65 | 19.65 | 20.00 | 20.00 | - | 5,125 |
| May 11, 2026 | 20.00 | 20.90 | 19.00 | 20.00 | 20.00 | - | 28,520 |
| May 8, 2026 | 20.00 | 20.90 | 19.00 | 20.00 | 20.00 | - | 10,205 |
| May 7, 2026 | 19.50 | 20.75 | 19.00 | 20.00 | 20.00 | 2.56% | 117,631 |
| May 6, 2026 | 20.00 | 20.00 | 19.00 | 19.50 | 19.50 | -2.50% | 7,424 |
| May 5, 2026 | 20.00 | 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 | 20.50 | 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 | 21.50 | 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 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | - | 5,843 |
| Apr 13, 2026 | 19.00 | 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 | 20.00 | 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 | 19.50 | 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 | 19.00 | 21.00 | 18.00 | 19.50 | 19.50 | 2.63% | 233,582 |
| 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 | 17.00 | 16.35 | 16.00 | 17.00 | 17.00 | - | 4,365 |
| Mar 24, 2026 | 17.00 | 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 | 17.50 | 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 |