SDI Group plc (AIM:SDI)
London · Delayed Price · Currency is GBP · Price in GBX 92.00
-1.00 (-1.08%)
Sep 25, 2026, 4:35 PM GMT
SDI Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 92.80 | 92.00 | 92.00 | 92.00 | 92.00 | -1.08% | 106,693 |
| Sep 24, 2026 | 91.92 | 94.00 | 91.00 | 93.00 | 93.00 | 1.64% | 63,983 |
| Sep 23, 2026 | 95.00 | 97.00 | 89.00 | 91.50 | 91.50 | -2.66% | 223,007 |
| Sep 22, 2026 | 93.50 | 95.00 | 92.00 | 94.00 | 94.00 | - | 162,775 |
| Sep 21, 2026 | 89.50 | 95.00 | 86.80 | 94.00 | 94.00 | 5.03% | 381,034 |
| Sep 18, 2026 | 88.00 | 90.00 | 87.31 | 89.50 | 89.50 | 1.70% | 112,758 |
| Sep 17, 2026 | 88.00 | 89.00 | 86.81 | 88.00 | 88.00 | - | 68,711 |
| Sep 16, 2026 | 88.00 | 90.00 | 86.00 | 88.00 | 88.00 | - | 17,836 |
| Sep 15, 2026 | 88.00 | 90.00 | 86.00 | 88.00 | 88.00 | - | 542,038 |
| Sep 14, 2026 | 87.50 | 89.00 | 86.00 | 88.00 | 88.00 | -2.22% | 40,706 |
| Sep 11, 2026 | 89.00 | 90.00 | 86.00 | 90.00 | 90.00 | - | 49,546 |
| Sep 10, 2026 | 89.50 | 90.00 | 88.00 | 90.00 | 90.00 | - | 243,821 |
| Sep 9, 2026 | 87.00 | 90.00 | 81.00 | 90.00 | 90.00 | 3.45% | 320,156 |
| Sep 8, 2026 | 87.50 | 89.00 | 86.00 | 87.00 | 87.00 | -0.57% | 76,890 |
| Sep 7, 2026 | 87.50 | 89.00 | 86.00 | 87.50 | 87.50 | - | 17,332 |
| Sep 4, 2026 | 87.00 | 89.00 | 85.00 | 87.50 | 87.50 | 0.57% | 80,352 |
| Sep 3, 2026 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | -0.57% | 61,043 |
| Sep 2, 2026 | 89.50 | 90.00 | 87.00 | 87.50 | 87.50 | -2.23% | 131,352 |
| Sep 1, 2026 | 91.00 | 92.00 | 89.00 | 89.50 | 89.50 | -1.65% | 193,012 |
| Aug 28, 2026 | 91.00 | 91.00 | 89.83 | 91.00 | 91.00 | - | 65,268 |
| Aug 27, 2026 | 91.00 | 92.00 | 90.00 | 91.00 | 91.00 | 1.11% | 60,593 |
| Aug 26, 2026 | 91.00 | 92.00 | 90.00 | 90.00 | 90.00 | -1.10% | 32,793 |
| Aug 25, 2026 | 91.00 | 92.40 | 90.00 | 91.00 | 91.00 | - | 64,282 |
| Aug 24, 2026 | 89.00 | 92.00 | 87.00 | 91.00 | 91.00 | 2.25% | 162,380 |
| Aug 21, 2026 | 90.00 | 90.00 | 88.10 | 89.00 | 89.00 | 1.83% | 75,250 |
| Aug 20, 2026 | 89.50 | 91.00 | 87.40 | 87.40 | 87.40 | -2.35% | 57,166 |
| Aug 19, 2026 | 89.50 | 91.00 | 88.00 | 89.50 | 89.50 | - | 141,382 |
| Aug 18, 2026 | 89.00 | 91.00 | 88.03 | 89.50 | 89.50 | 0.56% | 63,604 |
| Aug 17, 2026 | 89.50 | 91.00 | 88.00 | 89.00 | 89.00 | -0.56% | 53,918 |
| Aug 14, 2026 | 89.50 | 90.86 | 88.00 | 89.50 | 89.50 | - | 43,490 |
| Aug 13, 2026 | 90.00 | 91.00 | 88.25 | 89.50 | 89.50 | -0.56% | 59,012 |
| Aug 12, 2026 | 90.00 | 92.00 | 89.00 | 90.00 | 90.00 | - | 38,594 |
| Aug 11, 2026 | 91.00 | 92.00 | 89.00 | 90.00 | 90.00 | -1.10% | 66,728 |
| Aug 10, 2026 | 91.00 | 95.00 | 90.00 | 91.00 | 91.00 | - | 24,342 |
| Aug 7, 2026 | 90.00 | 95.00 | 89.00 | 91.00 | 91.00 | 1.11% | 143,851 |
| Aug 6, 2026 | 89.00 | 91.00 | 88.00 | 90.00 | 90.00 | 1.12% | 158,823 |
| Aug 5, 2026 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | - | 132,209 |
| Aug 4, 2026 | 90.00 | 91.00 | 88.00 | 89.00 | 89.00 | -2.20% | 988,476 |
| Aug 3, 2026 | 91.00 | 92.00 | 87.50 | 91.00 | 91.00 | - | 262,365 |
| Jul 31, 2026 | 91.00 | 91.68 | 90.00 | 91.00 | 91.00 | - | 41,977 |
| Jul 30, 2026 | 92.50 | 93.00 | 90.00 | 91.00 | 91.00 | -2.15% | 188,965 |
| Jul 29, 2026 | 97.00 | 99.00 | 90.00 | 93.00 | 93.00 | -1.59% | 295,806 |
| Jul 28, 2026 | 94.50 | 97.00 | 92.00 | 94.50 | 94.50 | -1.56% | 105,496 |
| Jul 27, 2026 | 94.50 | 98.00 | 94.00 | 96.00 | 96.00 | 2.13% | 137,821 |
| Jul 24, 2026 | 97.00 | 97.00 | 92.00 | 94.00 | 94.00 | -1.47% | 153,993 |
| Jul 23, 2026 | 91.50 | 98.00 | 90.00 | 95.40 | 95.40 | 4.26% | 468,956 |
| Jul 22, 2026 | 88.00 | 91.00 | 87.00 | 91.50 | 91.50 | 3.98% | 66,430 |
| Jul 21, 2026 | 88.50 | 90.00 | 87.00 | 88.00 | 88.00 | -0.56% | 37,811 |
| Jul 20, 2026 | 88.50 | 90.00 | 87.00 | 88.50 | 88.50 | - | 18,352 |
| Jul 17, 2026 | 88.50 | 90.00 | 88.65 | 88.50 | 88.50 | - | 76,814 |