Sorted Group Holdings Plc (AIM:SORT)
London · Delayed Price · Currency is GBP · Price in GBX 11.00
-0.50 (-4.35%)
Apr 15, 2026, 4:01 PM GMT
Sorted Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | - | - | 101,108 |
| Apr 13, 2026 | 11.50 | 15.00 | 15.00 | 11.50 | 11.50 | - | 16,184 |
| Apr 10, 2026 | 11.50 | 11.00 | 11.00 | 11.50 | 11.50 | - | 111 |
| Apr 9, 2026 | 14.00 | 15.00 | 8.00 | 11.50 | 11.50 | -17.86% | 87,789 |
| Apr 8, 2026 | 14.00 | 18.00 | 10.00 | 14.00 | 14.00 | - | 5,951 |
| Apr 7, 2026 | 15.00 | 20.00 | 10.00 | 14.00 | 14.00 | -6.67% | 32,172 |
| Apr 2, 2026 | 15.00 | 19.50 | 10.00 | 15.00 | 15.00 | -25.00% | 7,383 |
| Apr 1, 2026 | 15.20 | 25.00 | 15.00 | 20.00 | 20.00 | - | 13,805 |
| Mar 31, 2026 | 15.20 | 23.70 | 15.20 | 20.00 | 20.00 | - | 4,228 |
| Mar 30, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Mar 27, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Mar 26, 2026 | 20.00 | 15.20 | 15.20 | 20.00 | 20.00 | - | 10 |
| Mar 25, 2026 | 20.00 | 25.00 | 15.00 | 20.00 | 20.00 | - | 16,904 |
| Mar 24, 2026 | 20.00 | 25.00 | 16.00 | 20.00 | 20.00 | - | 5,859 |
| Mar 23, 2026 | 20.00 | 24.00 | 24.00 | 20.00 | 20.00 | -11.11% | 500 |
| Mar 20, 2026 | 28.50 | 30.00 | 20.00 | 22.50 | 22.50 | -21.05% | 202,110 |
| Mar 19, 2026 | 28.50 | 33.50 | 22.00 | 28.50 | 28.50 | - | 5 |
| Mar 18, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Mar 17, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Mar 16, 2026 | 28.50 | 35.00 | 22.00 | 28.50 | 28.50 | - | 9,650 |
| Mar 13, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Mar 12, 2026 | 28.50 | 35.00 | 35.00 | 28.50 | 28.50 | - | 2,571 |
| Mar 11, 2026 | 28.50 | 35.00 | 22.00 | 28.50 | 28.50 | - | 7,181 |
| Mar 10, 2026 | 28.50 | 35.00 | 35.00 | 28.50 | 28.50 | - | 307 |
| Mar 9, 2026 | 28.50 | 33.50 | 33.50 | 28.50 | 28.50 | - | 21 |
| Mar 6, 2026 | 28.50 | 33.50 | 33.50 | 28.50 | 28.50 | - | 270 |
| Mar 5, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Mar 4, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Mar 3, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Mar 2, 2026 | 30.00 | 35.00 | 23.76 | 28.50 | 28.50 | -5.00% | 10,400 |
| Feb 27, 2026 | 30.00 | 26.00 | 26.00 | 30.00 | 30.00 | - | 6 |
| Feb 26, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Feb 25, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Feb 24, 2026 | 30.00 | 35.00 | 25.00 | 30.00 | 30.00 | - | 17,504 |
| Feb 23, 2026 | 30.00 | 35.00 | 25.00 | 30.00 | 30.00 | - | 49,730 |
| Feb 20, 2026 | 30.00 | 26.00 | 26.00 | 30.00 | 30.00 | - | 160 |
| Feb 19, 2026 | 30.00 | 33.90 | 25.00 | 30.00 | 30.00 | - | 1,224 |
| Feb 18, 2026 | 30.00 | 33.90 | 26.00 | 30.00 | 30.00 | - | 2,791 |
| Feb 17, 2026 | 30.00 | 26.00 | 26.00 | 30.00 | 30.00 | - | 4 |
| Feb 16, 2026 | 30.00 | 28.20 | 28.20 | 30.00 | 30.00 | - | 833 |
| Feb 13, 2026 | 30.00 | 26.00 | 25.00 | 30.00 | 30.00 | - | 101,891 |
| Feb 12, 2026 | 30.00 | 26.00 | 26.00 | 30.00 | 30.00 | - | 213 |
| Feb 11, 2026 | 30.00 | 28.20 | 26.00 | 30.00 | 30.00 | - | 3,876 |
| Feb 10, 2026 | 30.00 | 25.00 | 25.00 | 30.00 | 30.00 | - | 1,431 |
| Feb 9, 2026 | 30.00 | 26.00 | 26.00 | 30.00 | 30.00 | - | 441 |
| Feb 6, 2026 | 30.00 | 33.90 | 33.90 | 30.00 | 30.00 | - | 2,938 |
| Feb 5, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Feb 4, 2026 | 32.50 | 28.20 | 26.00 | 30.00 | 30.00 | -7.69% | 4,780 |
| Feb 3, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Feb 2, 2026 | 32.50 | 26.00 | 25.00 | 32.50 | 32.50 | - | 3,715 |