SDI Group plc (AIM:SDI)
London · Delayed Price · Currency is GBP · Price in GBX 81.00
-1.00 (-1.22%)
Feb 12, 2026, 4:35 PM GMT
SDI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 82.00 | 82.75 | 81.06 | 82.50 | - | 0.61% | 25,281 |
| 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 |
| Dec 19, 2025 | 79.50 | 82.00 | 78.00 | 80.00 | 80.00 | 0.63% | 250,939 |
| Dec 18, 2025 | 75.00 | 76.00 | 75.00 | 79.50 | 79.50 | 6.00% | 245,411 |
| Dec 17, 2025 | 75.50 | 76.00 | 74.00 | 75.00 | 75.00 | -0.66% | 152,307 |
| Dec 16, 2025 | 75.50 | 77.00 | 74.00 | 75.50 | 75.50 | 0.67% | 75,843 |
| Dec 15, 2025 | 75.50 | 77.00 | 74.00 | 75.00 | 75.00 | - | 464,542 |
| Dec 12, 2025 | 75.92 | 75.00 | 75.00 | 75.00 | 75.00 | -0.66% | 86,355 |
| Dec 11, 2025 | 75.00 | 77.00 | 74.00 | 75.50 | 75.50 | 0.67% | 102,605 |
| Dec 10, 2025 | 74.50 | 76.00 | 74.00 | 75.00 | 75.00 | 1.35% | 756,081 |
| Dec 9, 2025 | 74.00 | 74.96 | 73.00 | 74.00 | 74.00 | 1.37% | 375,988 |
| Dec 8, 2025 | 72.00 | 74.96 | 72.00 | 73.00 | 73.00 | 2.82% | 317,378 |
| 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 |