SDI Group plc (AIM:SDI)
London · Delayed Price · Currency is GBP · Price in GBX 67.50
-1.50 (-2.17%)
At close: Mar 26, 2026
SDI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 69.00 | 70.00 | 67.00 | 67.50 | 67.50 | -2.17% | 268,512 |
| Mar 25, 2026 | 64.00 | 69.60 | 64.00 | 69.00 | 69.00 | 7.81% | 763,676 |
| Mar 24, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | -0.78% | 175,821 |
| Mar 23, 2026 | 64.50 | 65.00 | 60.00 | 64.50 | 64.50 | 0.78% | 525,471 |
| Mar 20, 2026 | 68.25 | 66.20 | 64.00 | 64.00 | 64.00 | -6.57% | 464,208 |
| Mar 19, 2026 | 70.50 | 71.00 | 68.00 | 68.50 | 68.50 | -3.25% | 584,459 |
| Mar 18, 2026 | 72.00 | 73.00 | 70.06 | 70.80 | 70.80 | -0.84% | 850,428 |
| Mar 17, 2026 | 74.50 | 75.75 | 71.00 | 71.40 | 71.40 | -3.51% | 949,779 |
| Mar 16, 2026 | 76.50 | 77.00 | 73.00 | 74.00 | 74.00 | -2.63% | 161,918 |
| Mar 13, 2026 | 76.50 | 76.96 | 76.00 | 76.00 | 76.00 | -0.52% | 1,418,180 |
| Mar 12, 2026 | 76.50 | 77.00 | 76.00 | 76.40 | 76.40 | - | 977,965 |
| Mar 11, 2026 | 78.00 | 79.00 | 76.00 | 76.40 | 76.40 | -0.78% | 215,884 |
| Mar 10, 2026 | 76.50 | 79.25 | 76.00 | 77.00 | 77.00 | 0.65% | 465,840 |
| Mar 9, 2026 | 75.00 | 79.50 | 74.00 | 76.50 | 76.50 | 0.66% | 728,175 |
| Mar 6, 2026 | 75.00 | 76.00 | 74.50 | 76.00 | 76.00 | 1.33% | 293,767 |
| Mar 5, 2026 | 76.00 | 78.00 | 74.00 | 75.00 | 75.00 | -1.32% | 148,383 |
| Mar 4, 2026 | 75.50 | 76.00 | 74.00 | 76.00 | 76.00 | 0.66% | 196,409 |
| Mar 3, 2026 | 79.00 | 80.00 | 75.00 | 75.50 | 75.50 | -4.67% | 779,216 |
| Mar 2, 2026 | 80.50 | 81.00 | 78.00 | 79.20 | 79.20 | -1.61% | 295,638 |
| Feb 27, 2026 | 79.50 | 81.00 | 78.00 | 80.50 | 80.50 | 1.26% | 256,276 |
| Feb 26, 2026 | 80.00 | 81.00 | 78.00 | 79.50 | 79.50 | -0.63% | 119,011 |
| Feb 25, 2026 | 80.00 | 82.00 | 78.00 | 80.00 | 80.00 | - | 70,934 |
| Feb 24, 2026 | 81.00 | 82.00 | 78.00 | 80.00 | 80.00 | - | 67,064 |
| 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 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | - | 41,806 |
| Feb 9, 2026 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | - | 82,272 |
| Feb 6, 2026 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | - | 430,743 |
| 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 | 83.00 | 84.00 | 82.00 | 82.00 | 82.00 | -1.20% | 555,038 |
| Jan 29, 2026 | 81.50 | 84.90 | 80.00 | 83.00 | 83.00 | 1.84% | 189,383 |
| Jan 28, 2026 | 80.50 | 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 | 79.00 | 80.00 | 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 | 82.00 | 84.00 | 80.00 | 82.50 | 82.50 | 0.61% | 143,972 |