SDI Group plc (AIM:SDI)
London · Delayed Price · Currency is GBP · Price in GBX 71.00
-0.50 (-0.70%)
Dec 5, 2025, 4:35 PM GMT+1
SDI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 72.50 | 71.00 | 71.00 | 71.00 | 71.00 | -0.70% | 62,279 |
| Dec 4, 2025 | 75.00 | 75.00 | 70.20 | 71.50 | 71.50 | -4.41% | 778,045 |
| Dec 3, 2025 | 76.00 | 82.00 | 74.25 | 74.80 | 74.80 | 0.54% | 845,410 |
| Dec 2, 2025 | 72.00 | 76.00 | 71.60 | 74.40 | 74.40 | 3.33% | 315,763 |
| Dec 1, 2025 | 72.50 | 73.40 | 71.00 | 72.00 | 72.00 | -1.37% | 160,410 |
| Nov 28, 2025 | 74.00 | 74.40 | 67.50 | 73.00 | 73.00 | -1.35% | 170,387 |
| Nov 27, 2025 | 73.50 | 76.00 | 72.00 | 74.00 | 74.00 | 2.07% | 435,258 |
| Nov 26, 2025 | 68.55 | 71.60 | 71.60 | 72.50 | 72.50 | 5.07% | 179,313 |
| Nov 25, 2025 | 67.10 | 67.60 | 67.60 | 69.00 | 69.00 | 2.22% | 175,799 |
| Nov 24, 2025 | 67.60 | 69.00 | 66.00 | 67.50 | 67.50 | -1.60% | 156,852 |
| Nov 21, 2025 | 66.50 | 69.00 | 66.00 | 68.60 | 68.60 | 2.39% | 228,843 |
| Nov 20, 2025 | 67.50 | 68.00 | 66.35 | 67.00 | 67.00 | -0.74% | 223,349 |
| Nov 19, 2025 | 68.50 | 69.83 | 66.20 | 67.50 | 67.50 | -1.46% | 289,435 |
| Nov 18, 2025 | 68.00 | 68.90 | 67.00 | 68.50 | 68.50 | -0.72% | 169,092 |
| Nov 17, 2025 | 69.50 | 70.00 | 68.00 | 69.00 | 69.00 | - | 154,472 |
| Nov 14, 2025 | 69.50 | 70.00 | 69.00 | 69.00 | 69.00 | -0.72% | 214,491 |
| Nov 13, 2025 | 70.50 | 71.00 | 69.00 | 69.50 | 69.50 | -2.11% | 684,598 |
| Nov 12, 2025 | 74.50 | 74.00 | 67.00 | 71.00 | 71.00 | -3.53% | 1,300,398 |
| Nov 11, 2025 | 77.00 | 78.00 | 73.60 | 73.60 | 73.60 | -5.64% | 201,770 |
| Nov 10, 2025 | 77.00 | 78.00 | 75.00 | 78.00 | 78.00 | 1.30% | 232,848 |
| Nov 7, 2025 | 77.50 | 77.40 | 75.00 | 77.00 | 77.00 | - | 124,175 |
| Nov 6, 2025 | 80.50 | 81.00 | 76.00 | 77.00 | 77.00 | -3.75% | 250,282 |
| Nov 5, 2025 | 81.00 | 81.00 | 79.00 | 80.00 | 80.00 | -1.23% | 91,482 |
| Nov 4, 2025 | 83.50 | 85.00 | 80.00 | 81.00 | 81.00 | -2.99% | 470,843 |
| Nov 3, 2025 | 83.50 | 85.92 | 82.00 | 83.50 | 83.50 | - | 98,243 |
| Oct 31, 2025 | 84.00 | 87.00 | 82.00 | 83.50 | 83.50 | -1.76% | 389,726 |
| Oct 30, 2025 | 81.00 | 85.00 | 80.00 | 85.00 | 85.00 | 4.94% | 596,830 |
| Oct 29, 2025 | 80.00 | 82.00 | 79.55 | 81.00 | 81.00 | 1.25% | 606,566 |
| Oct 28, 2025 | 80.00 | 81.00 | 79.40 | 80.00 | 80.00 | - | 35,565 |
| Oct 27, 2025 | 80.00 | 80.80 | 79.00 | 80.00 | 80.00 | - | 95,504 |
| Oct 24, 2025 | 80.00 | 82.00 | 78.00 | 80.00 | 80.00 | -0.62% | 364,739 |
| Oct 23, 2025 | 80.50 | 81.00 | 73.50 | 80.50 | 80.50 | -1.23% | 919,459 |
| Oct 22, 2025 | 82.00 | 83.00 | 81.00 | 81.50 | 81.50 | -0.61% | 88,520 |
| Oct 21, 2025 | 83.50 | 85.00 | 81.00 | 82.00 | 82.00 | -2.15% | 88,060 |
| Oct 20, 2025 | 84.10 | 85.00 | 82.00 | 83.80 | 83.80 | -1.18% | 62,593 |
| Oct 17, 2025 | 84.50 | 85.50 | 83.00 | 84.80 | 84.80 | -1.97% | 287,938 |
| Oct 16, 2025 | 89.00 | 90.00 | 85.50 | 86.50 | 86.50 | -2.81% | 63,234 |
| 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% | 124,406 |
| Oct 13, 2025 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | -1.33% | 80,403 |
| Oct 10, 2025 | 90.00 | 91.00 | 89.00 | 90.20 | 90.20 | 0.22% | 78,180 |
| 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 | - | 112,262 |
| Oct 6, 2025 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | - | 83,471 |
| 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 | 90.05 | 83.00 | 86.00 | 86.00 | -4.97% | 1,612,719 |
| Sep 30, 2025 | 91.00 | 94.00 | 88.20 | 90.50 | 90.50 | -0.55% | 176,150 |
| Sep 29, 2025 | 94.00 | 94.00 | 90.35 | 91.00 | 91.00 | -3.19% | 320,917 |