SDI Group plc (AIM:SDI)
London · Delayed Price · Currency is GBP · Price in GBX 76.00
+0.50 (0.66%)
At close: Mar 4, 2026
SDI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 75.01 | 76.00 | 76.00 | 76.00 | 76.00 | 0.66% | 196,408 |
| Mar 3, 2026 | 79.00 | 80.00 | 75.00 | 75.50 | 75.50 | -4.67% | 779,216 |
| Mar 2, 2026 | 80.00 | 80.00 | 79.20 | 79.20 | 79.20 | -1.61% | 60,421 |
| Feb 27, 2026 | 79.50 | 81.00 | 78.00 | 80.50 | 80.50 | 1.26% | 256,276 |
| Feb 26, 2026 | 81.00 | 81.00 | 81.00 | 79.50 | 79.50 | -0.63% | 69,011 |
| Feb 25, 2026 | 80.00 | 82.00 | 78.00 | 80.00 | 80.00 | - | 70,934 |
| Feb 24, 2026 | 80.00 | 81.00 | 81.00 | 80.00 | 80.00 | - | 67,065 |
| Feb 23, 2026 | 81.50 | 83.00 | 80.00 | 80.00 | 80.00 | -1.84% | 71,077 |
| Feb 20, 2026 | 82.00 | 83.00 | 80.13 | 81.50 | 81.50 | -0.61% | 342,715 |
| Feb 19, 2026 | 83.00 | 85.00 | 81.00 | 82.00 | 82.00 | -1.20% | 1,501,756 |
| Feb 18, 2026 | 83.00 | 85.00 | 81.50 | 83.00 | 83.00 | -1.19% | 2,245,930 |
| Feb 17, 2026 | 83.50 | 85.00 | 81.00 | 84.00 | 84.00 | -1.18% | 289,531 |
| Feb 16, 2026 | 83.50 | 85.00 | 82.00 | 85.00 | 85.00 | 1.80% | 111,549 |
| Feb 13, 2026 | 82.50 | 86.00 | 82.00 | 83.50 | 83.50 | 3.09% | 538,730 |
| Feb 12, 2026 | 82.00 | 83.00 | 81.00 | 81.00 | 81.00 | -1.22% | 49,730 |
| Feb 11, 2026 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | - | 20,269 |
| Feb 10, 2026 | 81.40 | 83.00 | 83.00 | 82.00 | 82.00 | - | 41,805 |
| Feb 9, 2026 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | - | 82,272 |
| Feb 6, 2026 | 81.00 | 81.00 | 81.00 | 82.00 | 82.00 | - | 105,743 |
| Feb 5, 2026 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | - | 257,803 |
| Feb 4, 2026 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | - | 96,867 |
| Feb 3, 2026 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | - | 82,036 |
| Feb 2, 2026 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | - | 58,154 |
| Jan 30, 2026 | 83.90 | 82.00 | 82.00 | 82.00 | 82.00 | -1.20% | 255,038 |
| Jan 29, 2026 | 82.15 | 84.00 | 84.00 | 83.00 | 83.00 | 1.84% | 189,383 |
| Jan 28, 2026 | 81.25 | 84.00 | 79.00 | 81.50 | 81.50 | 1.88% | 107,300 |
| Jan 27, 2026 | 81.00 | 83.00 | 79.00 | 80.00 | 80.00 | -1.23% | 312,588 |
| Jan 26, 2026 | 82.00 | 84.00 | 79.00 | 81.00 | 81.00 | -1.22% | 1,176,974 |
| Jan 23, 2026 | 81.00 | 84.00 | 80.00 | 82.00 | 82.00 | 2.50% | 57,163 |
| Jan 22, 2026 | 79.00 | 82.00 | 78.00 | 80.00 | 80.00 | 1.27% | 308,031 |
| Jan 21, 2026 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 0.77% | 48,359 |
| Jan 20, 2026 | 80.00 | 78.40 | 78.00 | 78.40 | 78.40 | -0.76% | 99,885 |
| Jan 19, 2026 | 82.50 | 84.00 | 78.00 | 79.00 | 79.00 | -4.24% | 208,224 |
| Jan 16, 2026 | 82.50 | 84.00 | 80.00 | 82.50 | 82.50 | 0.61% | 118,971 |
| Jan 15, 2026 | 77.50 | 84.00 | 77.00 | 82.00 | 82.00 | 5.81% | 343,586 |
| Jan 14, 2026 | 77.50 | 80.00 | 77.25 | 77.50 | 77.50 | -0.64% | 142,438 |
| Jan 13, 2026 | 75.50 | 78.99 | 74.00 | 78.00 | 78.00 | 4.00% | 127,262 |
| Jan 12, 2026 | 75.03 | 75.00 | 75.00 | 75.00 | 75.00 | - | 167,370 |
| Jan 9, 2026 | 74.50 | 75.00 | 75.00 | 75.00 | 75.00 | -1.32% | 189,701 |
| Jan 8, 2026 | 76.00 | 77.00 | 73.00 | 76.00 | 76.00 | - | 164,056 |
| Jan 7, 2026 | 79.00 | 80.00 | 75.00 | 76.00 | 76.00 | -3.55% | 71,079 |
| Jan 6, 2026 | 84.00 | 78.80 | 78.80 | 78.80 | 78.80 | -5.06% | 115,721 |
| Jan 5, 2026 | 79.00 | 85.00 | 78.00 | 83.00 | 83.00 | 5.06% | 405,946 |
| Jan 2, 2026 | 84.50 | 85.00 | 78.00 | 79.00 | 79.00 | -8.14% | 450,382 |
| Dec 31, 2025 | 88.40 | 86.00 | 85.00 | 86.00 | 86.00 | -2.27% | 120,540 |
| Dec 30, 2025 | 86.50 | 90.00 | 85.00 | 88.00 | 88.00 | 1.73% | 237,550 |
| Dec 29, 2025 | 85.00 | 86.00 | 85.00 | 86.50 | 86.50 | 3.59% | 139,930 |
| Dec 24, 2025 | 84.40 | 85.00 | 81.00 | 83.50 | 83.50 | 0.60% | 40,632 |
| Dec 23, 2025 | 83.00 | 85.00 | 81.00 | 83.00 | 83.00 | 0.48% | 151,561 |
| Dec 22, 2025 | 80.00 | 85.00 | 80.00 | 82.60 | 82.60 | 3.25% | 175,398 |