SDI Group plc (AIM:SDI)
London · Delayed Price · Currency is GBP · Price in GBX 96.00
+2.00 (2.13%)
Jul 27, 2026, 4:35 PM GMT
SDI Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 94.50 | 98.00 | 94.00 | 96.00 | 96.00 | 2.13% | 137,821 |
| Jul 24, 2026 | 95.20 | 95.20 | 94.00 | 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 | - | 19,314 |
| Jul 16, 2026 | 88.50 | 89.97 | 87.00 | 88.50 | 88.50 | 0.11% | 421,592 |
| Jul 15, 2026 | 88.50 | 90.00 | 87.00 | 88.40 | 88.40 | -0.67% | 27,062 |
| Jul 14, 2026 | 88.00 | 89.00 | 88.00 | 89.00 | 89.00 | 1.14% | 216,634 |
| Jul 13, 2026 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | - | 80,677 |
| Jul 10, 2026 | 88.00 | 88.75 | 87.00 | 88.00 | 88.00 | - | 196,708 |
| Jul 9, 2026 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | -1.12% | 242,459 |
| Jul 8, 2026 | 91.00 | 92.00 | 87.00 | 89.00 | 89.00 | -2.20% | 393,779 |
| Jul 7, 2026 | 91.00 | 92.00 | 90.00 | 91.00 | 91.00 | - | 353,091 |
| Jul 6, 2026 | 91.00 | 92.00 | 90.52 | 91.00 | 91.00 | - | 189,742 |
| Jul 3, 2026 | 91.00 | 92.00 | 90.00 | 91.00 | 91.00 | - | 198,543 |
| Jul 2, 2026 | 91.50 | 94.00 | 90.00 | 91.00 | 91.00 | -0.55% | 189,720 |
| Jul 1, 2026 | 88.00 | 94.00 | 88.00 | 91.50 | 91.50 | 3.98% | 221,111 |
| Jun 30, 2026 | 88.00 | 89.00 | 85.00 | 88.00 | 88.00 | - | 88,229 |
| Jun 29, 2026 | 87.50 | 89.00 | 87.00 | 88.00 | 88.00 | 0.46% | 64,862 |
| Jun 26, 2026 | 87.00 | 90.00 | 86.00 | 87.60 | 87.60 | 1.86% | 285,406 |
| Jun 25, 2026 | 83.00 | 88.00 | 83.00 | 86.00 | 86.00 | 3.61% | 164,917 |
| Jun 24, 2026 | 82.00 | 84.00 | 82.00 | 83.00 | 83.00 | - | 105,543 |
| Jun 23, 2026 | 84.00 | 85.00 | 82.25 | 83.00 | 83.00 | -1.19% | 230,758 |
| Jun 22, 2026 | 84.50 | 86.00 | 83.00 | 84.00 | 84.00 | -1.18% | 133,617 |
| Jun 19, 2026 | 86.00 | 85.00 | 85.00 | 85.00 | 85.00 | 2.16% | 173,443 |
| Jun 18, 2026 | 84.00 | 86.00 | 82.00 | 83.20 | 83.20 | 0.24% | 70,543 |
| 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 |