Sorted Group Holdings Plc (AIM:SORT)
London · Delayed Price · Currency is GBP · Price in GBX 28.50
-1.50 (-5.00%)
Mar 5, 2026, 8:00 AM GMT
Sorted Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Mar 3, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Mar 2, 2026 | 0.30 | 0.35 | 0.24 | 0.29 | 0.29 | -5.00% | 10,400 |
| Feb 27, 2026 | 0.30 | 0.26 | 0.26 | 0.30 | 0.30 | - | 6 |
| Feb 26, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 25, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 24, 2026 | 0.30 | 0.35 | 0.25 | 0.30 | 0.30 | - | 17,504 |
| Feb 23, 2026 | 0.30 | 0.35 | 0.25 | 0.30 | 0.30 | - | 49,730 |
| Feb 20, 2026 | 0.30 | 0.26 | 0.26 | 0.30 | 0.30 | - | 160 |
| Feb 19, 2026 | 0.30 | 0.34 | 0.25 | 0.30 | 0.30 | - | 1,224 |
| Feb 18, 2026 | 0.30 | 0.34 | 0.26 | 0.30 | 0.30 | - | 2,791 |
| Feb 17, 2026 | 0.30 | 0.26 | 0.26 | 0.30 | 0.30 | - | 4 |
| Feb 16, 2026 | 0.30 | 0.28 | 0.28 | 0.30 | 0.30 | - | 833 |
| Feb 13, 2026 | 0.30 | 0.26 | 0.25 | 0.30 | 0.30 | - | 101,891 |
| Feb 12, 2026 | 0.30 | 0.26 | 0.26 | 0.30 | 0.30 | - | 213 |
| Feb 11, 2026 | 0.30 | 0.28 | 0.26 | 0.30 | 0.30 | - | 3,876 |
| Feb 10, 2026 | 0.30 | 0.25 | 0.25 | 0.30 | 0.30 | - | 1,431 |
| Feb 9, 2026 | 0.30 | 0.26 | 0.26 | 0.30 | 0.30 | - | 441 |
| Feb 6, 2026 | 0.30 | 0.34 | 0.34 | 0.30 | 0.30 | - | 2,938 |
| Feb 5, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 4, 2026 | 0.33 | 0.28 | 0.26 | 0.30 | 0.30 | -7.69% | 4,780 |
| Feb 3, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Feb 2, 2026 | 0.33 | 0.26 | 0.25 | 0.33 | 0.33 | - | 3,715 |
| Jan 30, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jan 29, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jan 28, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 8.33% | - |
| Jan 27, 2026 | 0.30 | 0.35 | 0.25 | 0.30 | 0.30 | - | 3,932 |
| Jan 26, 2026 | 0.30 | 0.32 | 0.25 | 0.30 | 0.30 | - | 253 |
| Jan 23, 2026 | 0.30 | 0.35 | 0.25 | 0.30 | 0.30 | - | 4,437 |
| Jan 22, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 21, 2026 | 0.30 | 0.29 | 0.25 | 0.30 | 0.30 | - | 145 |
| Jan 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 19, 2026 | 0.30 | 0.25 | 0.25 | 0.30 | 0.30 | - | 21 |
| Jan 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 137 |
| Jan 15, 2026 | 0.30 | 0.25 | 0.25 | 0.30 | 0.30 | - | 811 |
| Jan 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 13, 2026 | 0.30 | 0.25 | 0.25 | 0.30 | 0.30 | - | 900 |
| Jan 12, 2026 | 0.30 | 0.35 | 0.25 | 0.30 | 0.30 | - | 3,334 |
| Jan 9, 2026 | 0.30 | 0.25 | 0.25 | 0.30 | 0.30 | - | 27 |
| Jan 8, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 7, 2026 | 0.30 | 0.35 | 0.25 | 0.30 | 0.30 | - | 1,293 |
| Jan 6, 2026 | 0.30 | 0.33 | 0.25 | 0.30 | 0.30 | - | 4,450 |
| Jan 5, 2026 | 0.30 | 0.34 | 0.25 | 0.30 | 0.30 | - | 8,361 |
| Jan 2, 2026 | 0.30 | 0.34 | 0.26 | 0.30 | 0.30 | - | 414 |
| Dec 31, 2025 | 0.30 | 0.35 | 0.25 | 0.30 | 0.30 | - | 15,918 |
| Dec 30, 2025 | 0.30 | 0.26 | 0.26 | 0.30 | 0.30 | - | 1,453 |
| Dec 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 22, 2025 | 0.30 | 0.26 | 0.26 | 0.30 | 0.30 | - | 19 |