SDI Group plc (AIM:SDI)
London · Delayed Price · Currency is GBP · Price in GBX 83.10
+0.10 (0.12%)
Jun 17, 2026, 4:20 PM GMT
SDI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 83.00 | 84.00 | 82.65 | 83.00 | 83.00 | - | 112,182 |
| Jun 16, 2026 | 83.50 | 85.00 | 82.00 | 83.00 | 83.00 | -1.19% | 238,059 |
| Jun 15, 2026 | 83.50 | 87.00 | 82.00 | 84.00 | 84.00 | 0.72% | 253,028 |
| Jun 12, 2026 | 82.00 | 85.00 | 81.00 | 83.40 | 83.40 | 1.71% | 1,641,377 |
| Jun 11, 2026 | 82.00 | 83.40 | 81.00 | 82.00 | 82.00 | -1.68% | 195,772 |
| Jun 10, 2026 | 83.00 | 84.00 | 82.00 | 83.40 | 83.40 | 0.48% | 189,739 |
| Jun 9, 2026 | 83.00 | 84.00 | 82.00 | 83.00 | 83.00 | 1.22% | 43,538 |
| Jun 8, 2026 | 83.00 | 84.00 | 82.00 | 82.00 | 82.00 | -1.20% | 141,693 |
| Jun 5, 2026 | 82.00 | 84.00 | 81.50 | 83.00 | 83.00 | 1.22% | 160,497 |
| Jun 4, 2026 | 84.00 | 85.00 | 81.00 | 82.00 | 82.00 | -2.84% | 176,544 |
| Jun 3, 2026 | 82.00 | 87.00 | 82.00 | 84.40 | 84.40 | 2.93% | 383,284 |
| Jun 2, 2026 | 82.50 | 85.00 | 80.00 | 82.00 | 82.00 | -0.73% | 180,863 |
| Jun 1, 2026 | 83.00 | 86.00 | 80.56 | 82.60 | 82.60 | -0.48% | 150,457 |
| May 29, 2026 | 83.00 | 85.00 | 80.00 | 83.00 | 83.00 | - | 128,181 |
| May 28, 2026 | 83.00 | 84.96 | 81.15 | 83.00 | 83.00 | 1.22% | 156,761 |
| May 27, 2026 | 77.00 | 84.80 | 75.00 | 82.00 | 82.00 | 6.49% | 339,188 |
| May 26, 2026 | 75.50 | 79.00 | 75.00 | 77.00 | 77.00 | - | 93,584 |
| May 22, 2026 | 77.00 | 79.00 | 74.00 | 77.00 | 77.00 | -1.03% | 111,365 |
| May 21, 2026 | 76.00 | 80.00 | 71.00 | 77.80 | 77.80 | -2.75% | 684,963 |
| May 20, 2026 | 76.50 | 80.00 | 76.00 | 80.00 | 80.00 | 3.90% | 137,905 |
| May 19, 2026 | 79.00 | 81.00 | 76.00 | 77.00 | 77.00 | -5.87% | 240,388 |
| May 18, 2026 | 79.50 | 81.80 | 77.03 | 81.80 | 81.80 | 2.89% | 30,816 |
| May 15, 2026 | 79.00 | 81.00 | 77.00 | 79.50 | 79.50 | 0.63% | 95,529 |
| May 14, 2026 | 79.00 | 81.00 | 77.00 | 79.00 | 79.00 | -1.99% | 76,913 |
| May 13, 2026 | 80.50 | 81.00 | 79.00 | 80.60 | 80.60 | - | 125,160 |
| May 12, 2026 | 80.50 | 81.00 | 80.00 | 80.60 | 80.60 | -0.98% | 85,666 |
| May 11, 2026 | 84.50 | 86.00 | 80.00 | 81.40 | 81.40 | -3.67% | 93,608 |
| May 8, 2026 | 84.50 | 85.94 | 83.00 | 84.50 | 84.50 | - | 131,406 |
| 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 | 75.50 | 77.00 | 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 | 79.50 | 81.00 | 77.20 | 79.00 | 79.00 | 1.28% | 153,782 |
| 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 | 81.00 | 86.50 | 80.00 | 84.80 | 84.80 | 4.18% | 213,997 |
| 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 | 74.50 | 79.00 | 73.00 | 78.00 | 78.00 | 5.41% | 361,207 |
| 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 | 65.50 | 68.00 | 65.00 | 67.00 | 67.00 | 3.08% | 651,997 |