SDI Group plc (AIM:SDI)
London · Delayed Price · Currency is GBP · Price in GBX 96.60
+1.60 (1.68%)
Sep 5, 2025, 9:32 AM GMT+1
SDI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 92.50 | 95.00 | 92.00 | 95.00 | 95.00 | 2.70% | 176,952 |
| 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 |
| Aug 21, 2025 | 91.95 | 91.95 | 91.27 | 91.50 | 91.50 | 0.11% | 51,498 |
| Aug 20, 2025 | 91.30 | 93.00 | 91.00 | 91.40 | 91.40 | 0.44% | 225,193 |
| Aug 19, 2025 | 89.00 | 93.00 | 89.00 | 91.00 | 91.00 | 1.56% | 247,213 |
| Aug 18, 2025 | 87.90 | 89.60 | 87.00 | 89.60 | 89.60 | 2.52% | 308,441 |
| Aug 15, 2025 | 87.66 | 88.00 | 87.00 | 87.40 | 87.40 | -0.11% | 62,187 |
| Aug 14, 2025 | 87.92 | 88.00 | 85.20 | 87.50 | 87.50 | - | 41,590 |
| Aug 13, 2025 | 88.25 | 89.00 | 87.00 | 87.50 | 87.50 | -0.57% | 218,956 |
| Aug 12, 2025 | 87.25 | 89.00 | 87.00 | 88.00 | 88.00 | -1.12% | 48,911 |
| Aug 11, 2025 | 88.89 | 89.00 | 86.00 | 89.00 | 89.00 | 1.14% | 117,291 |
| Aug 8, 2025 | 87.85 | 89.00 | 87.00 | 88.00 | 88.00 | - | 361,203 |
| Aug 7, 2025 | 87.00 | 89.00 | 87.00 | 88.00 | 88.00 | - | 1,744,045 |
| Aug 6, 2025 | 89.00 | 89.00 | 87.00 | 88.00 | 88.00 | 1.15% | 51,954 |
| Aug 5, 2025 | 89.00 | 90.00 | 87.00 | 87.00 | 87.00 | -1.14% | 156,802 |
| Aug 4, 2025 | 84.86 | 89.00 | 84.00 | 88.00 | 88.00 | 3.04% | 1,147,102 |
| Aug 1, 2025 | 84.75 | 86.20 | 80.00 | 85.40 | 85.40 | 3.64% | 755,346 |
| 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 |