SDI Group plc (AIM:SDI)
London · Delayed Price · Currency is GBP · Price in GBX 83.00
-1.50 (-1.78%)
May 8, 2026, 4:27 PM GMT
SDI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 83.45 | 85.94 | 83.00 | 83.00 | - | -1.78% | 101,485 |
| May 7, 2026 | 81.00 | 85.00 | 80.00 | 84.50 | 84.50 | 4.32% | 192,360 |
| May 6, 2026 | 77.50 | 82.00 | 75.08 | 81.00 | 81.00 | 4.52% | 89,397 |
| May 5, 2026 | 75.00 | 79.00 | 73.00 | 77.50 | 77.50 | 3.33% | 177,055 |
| May 1, 2026 | 74.00 | 73.40 | 73.40 | 75.00 | 75.00 | -0.66% | 55,525 |
| Apr 30, 2026 | 76.00 | 77.00 | 74.00 | 75.50 | 75.50 | -1.69% | 219,124 |
| Apr 29, 2026 | 78.50 | 80.00 | 75.00 | 76.80 | 76.80 | -2.78% | 96,535 |
| Apr 28, 2026 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 1.28% | 153,781 |
| Apr 27, 2026 | 80.50 | 82.95 | 78.00 | 78.00 | 78.00 | -3.11% | 76,117 |
| Apr 24, 2026 | 81.50 | 83.00 | 78.00 | 80.50 | 80.50 | 0.37% | 320,367 |
| Apr 23, 2026 | 83.50 | 84.00 | 80.00 | 80.20 | 80.20 | -3.95% | 458,616 |
| Apr 22, 2026 | 85.50 | 86.00 | 81.60 | 83.50 | 83.50 | -2.34% | 109,562 |
| Apr 21, 2026 | 85.50 | 86.00 | 85.00 | 85.50 | 85.50 | - | 135,556 |
| Apr 20, 2026 | 87.00 | 88.00 | 84.25 | 85.50 | 85.50 | -3.93% | 146,180 |
| Apr 17, 2026 | 85.00 | 90.00 | 83.00 | 89.00 | 89.00 | 4.95% | 209,971 |
| Apr 16, 2026 | 81.96 | 84.80 | 83.00 | 84.80 | 84.80 | 4.18% | 201,405 |
| Apr 15, 2026 | 82.00 | 84.00 | 80.00 | 81.40 | 81.40 | -1.93% | 94,841 |
| Apr 14, 2026 | 79.00 | 85.00 | 78.00 | 83.00 | 83.00 | 5.06% | 228,556 |
| Apr 13, 2026 | 76.50 | 80.00 | 75.00 | 79.00 | 79.00 | 1.28% | 136,663 |
| Apr 10, 2026 | 74.00 | 78.00 | 74.00 | 78.00 | 78.00 | 5.41% | 361,211 |
| Apr 9, 2026 | 68.50 | 75.00 | 67.00 | 74.00 | 74.00 | 7.25% | 909,032 |
| Apr 8, 2026 | 68.00 | 70.00 | 68.00 | 69.00 | 69.00 | 2.99% | 687,143 |
| Apr 7, 2026 | 66.00 | 67.00 | 67.00 | 67.00 | 67.00 | 3.08% | 551,998 |
| Apr 2, 2026 | 66.00 | 67.00 | 65.00 | 65.00 | 65.00 | -2.11% | 260,957 |
| Apr 1, 2026 | 66.00 | 68.00 | 64.00 | 66.40 | 66.40 | 0.61% | 237,325 |
| Mar 31, 2026 | 63.40 | 66.00 | 64.40 | 66.00 | 66.00 | 4.76% | 34,328 |
| Mar 30, 2026 | 66.50 | 68.00 | 63.00 | 63.00 | 63.00 | -1.56% | 136,836 |
| Mar 27, 2026 | 67.50 | 68.00 | 64.00 | 64.00 | 64.00 | -5.19% | 167,302 |
| 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 |