SDI Group plc (AIM:SDI)
London · Delayed Price · Currency is GBP · Price in GBX 83.50
-1.50 (-1.76%)
Oct 31, 2025, 5:15 PM GMT+1
SDI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 84.00 | 87.00 | 82.00 | 83.50 | 83.50 | -1.76% | 389,725 |
| Oct 30, 2025 | 81.00 | 85.00 | 80.00 | 85.00 | 85.00 | 4.94% | 596,829 |
| Oct 29, 2025 | 80.00 | 82.00 | 79.55 | 81.00 | 81.00 | 1.25% | 606,566 |
| Oct 28, 2025 | 81.00 | 81.00 | 79.40 | 80.00 | 80.00 | - | 35,890 |
| Oct 27, 2025 | 79.00 | 80.80 | 79.00 | 80.00 | 80.00 | - | 98,614 |
| Oct 24, 2025 | 80.00 | 82.00 | 78.00 | 80.00 | 80.00 | -0.62% | 364,739 |
| Oct 23, 2025 | 80.00 | 81.00 | 73.50 | 80.50 | 80.50 | -1.23% | 919,458 |
| Oct 22, 2025 | 81.10 | 83.00 | 81.00 | 81.50 | 81.50 | -0.61% | 108,069 |
| Oct 21, 2025 | 83.50 | 85.00 | 81.00 | 82.00 | 82.00 | -2.15% | 93,776 |
| Oct 20, 2025 | 84.10 | 85.00 | 82.00 | 83.80 | 83.80 | -1.18% | 62,592 |
| Oct 17, 2025 | 84.50 | 85.50 | 83.00 | 84.80 | 84.80 | -1.97% | 287,939 |
| Oct 16, 2025 | 86.80 | 90.00 | 85.50 | 86.50 | 86.50 | -2.81% | 63,233 |
| Oct 15, 2025 | 89.50 | 90.00 | 88.00 | 89.00 | 89.00 | -0.56% | 46,586 |
| Oct 14, 2025 | 90.00 | 92.00 | 88.00 | 89.50 | 89.50 | 0.56% | 125,406 |
| Oct 13, 2025 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | -1.33% | 80,404 |
| Oct 10, 2025 | 90.00 | 91.00 | 89.00 | 90.20 | 90.20 | 0.22% | 78,179 |
| Oct 9, 2025 | 90.00 | 91.00 | 89.25 | 90.00 | 90.00 | - | 230,708 |
| Oct 8, 2025 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | - | 867,767 |
| Oct 7, 2025 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | - | 113,766 |
| Oct 6, 2025 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | - | 83,470 |
| Oct 3, 2025 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | - | 519,336 |
| Oct 2, 2025 | 85.50 | 90.60 | 84.60 | 90.00 | 90.00 | 4.65% | 1,144,435 |
| Oct 1, 2025 | 90.50 | 90.50 | 83.00 | 86.00 | 86.00 | -4.97% | 1,612,718 |
| Sep 30, 2025 | 90.00 | 94.00 | 88.20 | 90.50 | 90.50 | -0.55% | 178,930 |
| Sep 29, 2025 | 93.00 | 94.00 | 90.35 | 91.00 | 91.00 | -3.19% | 320,917 |
| Sep 26, 2025 | 92.00 | 95.00 | 92.00 | 94.00 | 94.00 | - | 185,265 |
| Sep 25, 2025 | 94.50 | 96.00 | 93.00 | 94.00 | 94.00 | -0.53% | 21,339 |
| Sep 24, 2025 | 99.20 | 100.00 | 93.20 | 94.50 | 94.50 | -4.55% | 681,493 |
| Sep 23, 2025 | 94.50 | 99.50 | 94.00 | 99.00 | 99.00 | 5.32% | 763,537 |
| Sep 22, 2025 | 96.50 | 97.00 | 94.00 | 94.00 | 94.00 | -2.59% | 172,048 |
| Sep 19, 2025 | 97.50 | 99.00 | 96.00 | 96.50 | 96.50 | -1.03% | 123,080 |
| Sep 18, 2025 | 98.00 | 100.00 | 96.00 | 97.50 | 97.50 | -0.51% | 179,176 |
| Sep 17, 2025 | 99.00 | 100.00 | 97.75 | 98.00 | 98.00 | -2.00% | 587,881 |
| Sep 16, 2025 | 98.00 | 100.00 | 98.00 | 100.00 | 100.00 | - | 177,288 |
| Sep 15, 2025 | 101.00 | 102.00 | 98.60 | 100.00 | 100.00 | -0.99% | 106,224 |
| Sep 12, 2025 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | -0.49% | 114,307 |
| Sep 11, 2025 | 102.50 | 104.00 | 100.00 | 101.50 | 101.50 | -0.98% | 197,324 |
| Sep 10, 2025 | 102.50 | 104.00 | 101.00 | 102.50 | 102.50 | -0.49% | 195,264 |
| Sep 9, 2025 | 103.00 | 105.00 | 101.00 | 103.00 | 103.00 | 1.48% | 250,773 |
| Sep 8, 2025 | 98.20 | 105.00 | 98.00 | 101.50 | 101.50 | 2.53% | 438,931 |
| Sep 5, 2025 | 95.00 | 100.00 | 93.00 | 99.00 | 99.00 | 4.21% | 874,751 |
| Sep 4, 2025 | 92.50 | 95.00 | 92.00 | 95.00 | 95.00 | 2.70% | 187,242 |
| Sep 3, 2025 | 92.50 | 93.00 | 92.00 | 92.50 | 92.50 | - | 43,141 |
| Sep 2, 2025 | 92.00 | 93.00 | 92.00 | 92.50 | 92.50 | 0.54% | 61,422 |
| Sep 1, 2025 | 91.90 | 93.00 | 91.00 | 92.00 | 92.00 | 1.10% | 181,039 |
| Aug 29, 2025 | 92.00 | 92.00 | 90.00 | 91.00 | 91.00 | -0.55% | 282,673 |
| Aug 28, 2025 | 91.00 | 92.00 | 90.00 | 91.50 | 91.50 | - | 260,518 |
| Aug 27, 2025 | 91.40 | 92.00 | 91.00 | 91.50 | 91.50 | - | 238,226 |
| Aug 26, 2025 | 91.50 | 92.00 | 91.00 | 91.50 | 91.50 | - | 59,190 |
| Aug 22, 2025 | 91.25 | 92.00 | 91.00 | 91.50 | 91.50 | - | 175,158 |