SDI Group plc (AIM:SDI)
London · Delayed Price · Currency is GBP · Price in GBX 85.40
+3.00 (3.64%)
Aug 1, 2025, 4:35 PM GMT+1
SDI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 84.75 | 86.20 | 80.00 | 85.40 | 85.40 | 3.64% | 324,273 |
| Jul 31, 2025 | 82.28 | 85.00 | 80.00 | 82.40 | 82.40 | -0.72% | 269,482 |
| Jul 30, 2025 | 86.75 | 87.50 | 80.00 | 83.00 | 83.00 | -4.05% | 637,833 |
| Jul 29, 2025 | 86.35 | 88.00 | 85.00 | 86.50 | 86.50 | -0.35% | 891,196 |
| Jul 28, 2025 | 86.05 | 88.00 | 85.00 | 86.80 | 86.80 | -1.36% | 237,823 |
| Jul 25, 2025 | 85.36 | 88.00 | 85.00 | 88.00 | 88.00 | 2.09% | 184,338 |
| Jul 24, 2025 | 90.55 | 93.00 | 83.30 | 86.20 | 86.20 | -5.79% | 504,993 |
| Jul 23, 2025 | 91.68 | 93.00 | 90.00 | 91.50 | 91.50 | -1.61% | 457,409 |
| Jul 22, 2025 | 93.33 | 95.00 | 90.20 | 93.00 | 93.00 | -1.06% | 166,676 |
| Jul 21, 2025 | 94.48 | 95.00 | 93.00 | 94.00 | 94.00 | - | 245,715 |
| Jul 18, 2025 | 93.25 | 95.00 | 93.00 | 94.00 | 94.00 | - | 153,059 |
| Jul 17, 2025 | 93.55 | 95.00 | 92.15 | 94.00 | 94.00 | -0.21% | 218,369 |
| Jul 16, 2025 | 94.00 | 95.00 | 93.00 | 94.20 | 94.20 | 0.86% | 285,630 |
| Jul 15, 2025 | 92.00 | 95.00 | 92.00 | 93.40 | 93.40 | -1.48% | 434,262 |
| Jul 14, 2025 | 93.56 | 95.00 | 93.00 | 94.80 | 94.80 | -0.21% | 297,020 |
| Jul 11, 2025 | 94.80 | 95.00 | 92.00 | 95.00 | 95.00 | 1.60% | 217,439 |
| Jul 10, 2025 | 92.00 | 94.50 | 91.00 | 93.50 | 93.50 | 1.63% | 136,081 |
| Jul 9, 2025 | 92.00 | 93.00 | 89.00 | 92.00 | 92.00 | 2.00% | 147,196 |
| Jul 8, 2025 | 90.75 | 93.00 | 88.00 | 90.20 | 90.20 | 0.22% | 102,485 |
| Jul 7, 2025 | 92.97 | 93.00 | 90.00 | 90.00 | 90.00 | -1.64% | 176,911 |
| Jul 4, 2025 | 92.00 | 94.00 | 90.00 | 91.50 | 91.50 | -0.54% | 162,976 |
| Jul 3, 2025 | 87.00 | 93.00 | 87.00 | 92.00 | 92.00 | 3.37% | 216,461 |
| Jul 2, 2025 | 89.80 | 91.00 | 88.00 | 89.00 | 89.00 | -0.67% | 125,100 |
| Jul 1, 2025 | 86.85 | 90.00 | 86.85 | 89.60 | 89.60 | 2.99% | 348,842 |
| Jun 30, 2025 | 88.90 | 89.00 | 86.00 | 87.00 | 87.00 | -2.25% | 201,521 |
| Jun 27, 2025 | 88.50 | 91.00 | 86.55 | 89.00 | 89.00 | -0.56% | 153,156 |
| Jun 26, 2025 | 95.00 | 95.00 | 89.00 | 89.50 | 89.50 | -2.72% | 208,157 |
| Jun 25, 2025 | 87.00 | 95.00 | 87.00 | 92.00 | 92.00 | 3.95% | 363,472 |
| Jun 24, 2025 | 84.03 | 90.00 | 84.00 | 88.50 | 88.50 | 4.12% | 261,322 |
| Jun 23, 2025 | 83.70 | 87.00 | 83.00 | 85.00 | 85.00 | 0.71% | 175,906 |
| Jun 20, 2025 | 85.70 | 87.00 | 83.00 | 84.40 | 84.40 | -0.47% | 414,048 |
| Jun 19, 2025 | 80.00 | 85.90 | 80.00 | 84.80 | 84.80 | 3.92% | 255,552 |
| Jun 18, 2025 | 81.00 | 82.00 | 80.00 | 81.60 | 81.60 | 0.12% | 198,301 |
| Jun 17, 2025 | 82.50 | 83.00 | 80.00 | 81.50 | 81.50 | 0.62% | 209,086 |
| Jun 16, 2025 | 81.20 | 82.90 | 80.00 | 81.00 | 81.00 | -0.61% | 175,738 |
| Jun 13, 2025 | 85.00 | 85.00 | 80.00 | 81.50 | 81.50 | -2.98% | 257,253 |
| Jun 12, 2025 | 85.00 | 86.00 | 80.00 | 84.00 | 84.00 | -1.18% | 514,426 |
| Jun 11, 2025 | 77.40 | 87.00 | 77.00 | 85.00 | 85.00 | 9.68% | 727,494 |
| Jun 10, 2025 | 78.80 | 79.50 | 76.00 | 77.50 | 77.50 | -0.64% | 296,495 |
| Jun 9, 2025 | 79.00 | 80.00 | 77.15 | 78.00 | 78.00 | -0.26% | 575,132 |
| Jun 6, 2025 | 71.98 | 80.00 | 70.00 | 78.20 | 78.20 | 10.14% | 1,255,779 |
| Jun 5, 2025 | 72.50 | 73.00 | 70.00 | 71.00 | 71.00 | -0.70% | 128,152 |
| Jun 4, 2025 | 72.50 | 73.00 | 70.00 | 71.50 | 71.50 | -2.59% | 12,847 |
| Jun 3, 2025 | 73.36 | 74.00 | 70.00 | 73.40 | 73.40 | 0.55% | 124,675 |
| Jun 2, 2025 | 71.35 | 75.00 | 70.00 | 73.00 | 73.00 | 1.67% | 128,622 |
| May 30, 2025 | 71.50 | 72.85 | 69.00 | 71.80 | 71.80 | 2.57% | 183,348 |
| May 29, 2025 | 69.15 | 71.80 | 69.00 | 70.00 | 70.00 | 1.45% | 140,446 |
| May 28, 2025 | 71.40 | 72.85 | 69.00 | 69.00 | 69.00 | -2.82% | 646,573 |
| May 27, 2025 | 73.00 | 73.00 | 70.00 | 71.00 | 71.00 | -1.39% | 192,362 |
| May 23, 2025 | 74.25 | 75.00 | 71.10 | 72.00 | 72.00 | -2.70% | 526,623 |